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 | $20.32 | $27.80 | 103,225 | — | — |
| 2010-12-30 | $20.65 | $28.25 | 105,506 | — | — |
| 2010-12-29 | $20.64 | $28.24 | 59,312 | — | — |
| 2010-12-28 | $20.65 | $28.25 | 170,664 | — | — |
| 2010-12-27 | $20.93 | $28.63 | 128,889 | — | — |
| 2010-12-23 | $20.42 | $27.94 | 141,863 | — | — |
| 2010-12-22 | $20.30 | $27.77 | 89,966 | — | — |
| 2010-12-21 | $20.07 | $27.46 | 76,849 | — | — |
| 2010-12-20 | $20.11 | $27.51 | 121,332 | — | — |
| 2010-12-17 | $20.17 | $27.59 | 295,418 | — | — |
| 2010-12-16 | $20.34 | $27.83 | 96,096 | — | — |
| 2010-12-15 | $19.98 | $27.26 | 96,096 | — | — |
| 2010-12-14 | $19.93 | $27.19 | 89,253 | — | — |
| 2010-12-13 | $19.63 | $26.78 | 96,096 | — | — |
| 2010-12-10 | $19.54 | $26.66 | 101,514 | — | — |
| 2010-12-09 | $19.30 | $26.33 | 155,978 | — | — |
| 2010-12-08 | $19.13 | $26.10 | 128,461 | — | — |
| 2010-12-07 | $19.11 | $26.06 | 117,198 | — | — |
| 2010-12-06 | $18.92 | $25.81 | 74,425 | — | — |
| 2010-12-03 | $18.98 | $25.89 | 98,520 | — | — |
| 2010-12-02 | $19.09 | $26.04 | 67,581 | — | — |
| 2010-12-01 | $18.96 | $25.86 | 202,743 | — | — |
| 2010-11-30 | $18.68 | $25.49 | 231,401 | — | — |
| 2010-11-29 | $19.02 | $25.95 | 57,886 | — | — |
| 2010-11-26 | $19.05 | $25.99 | 37,783 | — | — |
| 2010-11-24 | $18.97 | $25.88 | 76,706 | — | — |
| 2010-11-23 | $18.63 | $25.41 | 124,469 | — | — |
| 2010-11-22 | $18.70 | $25.51 | 115,487 | — | — |
| 2010-11-19 | $18.52 | $25.27 | 85,118 | — | — |
| 2010-11-18 | $18.50 | $25.24 | 84,262 | — | — |
| 2010-11-17 | $18.23 | $24.87 | 130,742 | — | — |
| 2010-11-16 | $18.37 | $25.06 | 109,498 | — | — |
| 2010-11-15 | $18.64 | $25.42 | 72,714 | — | — |
| 2010-11-12 | $18.64 | $25.43 | 86,971 | — | — |
| 2010-11-11 | $18.82 | $25.67 | 67,296 | — | — |
| 2010-11-10 | $18.99 | $25.90 | 103,368 | — | — |
| 2010-11-09 | $18.81 | $25.66 | 93,815 | — | — |
| 2010-11-08 | $19.02 | $25.95 | 61,165 | — | — |
| 2010-11-05 | $19.05 | $25.99 | 77,847 | — | — |
| 2010-11-04 | $19.01 | $25.93 | 136,160 | — | — |
| 2010-11-03 | $18.75 | $25.58 | 88,540 | — | — |
| 2010-11-02 | $18.67 | $25.47 | 115,201 | — | — |
| 2010-11-01 | $18.38 | $25.07 | 161,681 | — | — |
| 2010-10-29 | $18.41 | $25.12 | 98,520 | — | — |
| 2010-10-28 | $18.43 | $25.13 | 100,801 | — | — |
| 2010-10-27 | $18.11 | $24.70 | 78,274 | — | — |
| 2010-10-26 | $18.17 | $24.78 | 81,411 | — | — |
| 2010-10-25 | $18.34 | $25.02 | 69,862 | — | — |
| 2010-10-22 | $18.34 | $25.02 | 69,007 | — | — |
| 2010-10-21 | $18.32 | $24.99 | 123,043 | — | — |
| 2010-10-20 | $18.43 | $25.14 | 106,504 | — | — |
| 2010-10-19 | $18.21 | $24.84 | 117,340 | — | — |
| 2010-10-18 | $18.41 | $25.12 | 89,253 | — | — |
| 2010-10-15 | $18.26 | $24.91 | 129,317 | — | — |
| 2010-10-14 | $18.21 | $24.84 | 123,471 | — | — |
| 2010-10-13 | $18.03 | $24.60 | 105,506 | — | — |
| 2010-10-12 | $17.83 | $24.32 | 70,860 | — | — |
| 2010-10-11 | $17.83 | $24.32 | 51,613 | — | — |
| 2010-10-08 | $17.91 | $24.43 | 74,425 | — | — |
| 2010-10-07 | $17.66 | $24.09 | 80,841 | — | — |
| 2010-10-06 | $17.76 | $24.23 | 87,542 | — | — |
| 2010-10-05 | $17.70 | $24.14 | 113,348 | — | — |
| 2010-10-04 | $17.28 | $23.58 | 83,264 | — | — |
| 2010-10-01 | $17.54 | $23.93 | 85,261 | — | — |
| 2010-09-30 | $17.45 | $23.81 | 132,025 | — | — |
| 2010-09-29 | $17.44 | $23.71 | 111,352 | — | — |
| 2010-09-28 | $17.39 | $23.65 | 107,788 | — | — |
| 2010-09-27 | $17.25 | $23.45 | 90,393 | — | — |
| 2010-09-24 | $17.37 | $23.62 | 151,416 | — | — |
| 2010-09-23 | $16.88 | $22.95 | 188,771 | — | — |
| 2010-09-22 | $17.21 | $23.40 | 109,356 | — | — |
| 2010-09-21 | $17.42 | $23.68 | 113,633 | — | — |
| 2010-09-20 | $17.55 | $23.86 | 148,564 | — | — |
| 2010-09-17 | $17.18 | $23.37 | 531,809 | — | — |
| 2010-09-16 | $16.90 | $22.98 | 83,550 | — | — |
| 2010-09-15 | $16.92 | $23.00 | 95,383 | — | — |
| 2010-09-14 | $16.82 | $22.87 | 110,496 | — | — |
| 2010-09-13 | $16.88 | $22.95 | 127,748 | — | — |
| 2010-09-10 | $16.74 | $22.77 | 115,059 | — | — |
| 2010-09-09 | $16.71 | $22.73 | 98,378 | — | — |
| 2010-09-08 | $16.62 | $22.59 | 84,262 | — | — |
| 2010-09-07 | $16.68 | $22.68 | 116,627 | — | — |
| 2010-09-03 | $16.81 | $22.85 | 112,493 | — | — |
| 2010-09-02 | $16.88 | $22.95 | 177,222 | — | — |
| 2010-09-01 | $16.85 | $22.91 | 122,330 | — | — |
| 2010-08-31 | $16.56 | $22.52 | 159,543 | — | — |
| 2010-08-30 | $16.55 | $22.51 | 144,002 | — | — |
| 2010-08-27 | $16.81 | $22.86 | 108,500 | — | — |
| 2010-08-26 | $16.57 | $22.54 | 108,073 | — | — |
| 2010-08-25 | $16.72 | $22.74 | 92,104 | — | — |
| 2010-08-24 | $16.59 | $22.56 | 239,100 | — | — |
| 2010-08-23 | $16.84 | $22.90 | 121,047 | — | — |
| 2010-08-20 | $16.97 | $23.08 | 147,281 | — | — |
| 2010-08-19 | $16.81 | $22.85 | 148,992 | — | — |
| 2010-08-18 | $17.07 | $23.21 | 88,682 | — | — |
| 2010-08-17 | $17.13 | $23.30 | 93,530 | — | — |
| 2010-08-16 | $16.91 | $22.99 | 122,045 | — | — |
| 2010-08-13 | $16.97 | $23.08 | 177,792 | — | — |
| 2010-08-12 | $16.99 | $23.11 | 149,562 | — | — |
| 2010-08-11 | $17.03 | $23.16 | 234,253 | — | — |
| 2010-08-10 | $17.33 | $23.57 | 128,889 | — | — |
| 2010-08-09 | $17.52 | $23.82 | 142,719 | — | — |
| 2010-08-06 | $17.24 | $23.44 | 119,479 | — | — |
| 2010-08-05 | $17.35 | $23.59 | 107,502 | — | — |
| 2010-08-04 | $17.79 | $24.20 | 60,310 | — | — |
| 2010-08-03 | $17.84 | $24.26 | 110,639 | — | — |
| 2010-08-02 | $17.99 | $24.46 | 148,707 | — | — |
| 2010-07-30 | $17.70 | $24.06 | 111,209 | — | — |
| 2010-07-29 | $17.79 | $24.19 | 149,135 | — | — |
| 2010-07-28 | $18.02 | $24.50 | 165,816 | — | — |
| 2010-07-27 | $18.20 | $24.75 | 124,326 | — | — |
| 2010-07-26 | $17.96 | $24.42 | 158,687 | — | — |
| 2010-07-23 | $17.93 | $24.38 | 274,316 | — | — |
| 2010-07-22 | $17.58 | $23.90 | 319,513 | — | — |
| 2010-07-21 | $16.92 | $23.01 | 203,456 | — | — |
| 2010-07-20 | $17.11 | $23.27 | 133,594 | — | — |
| 2010-07-19 | $16.88 | $22.95 | 161,111 | — | — |
| 2010-07-16 | $16.80 | $22.84 | 171,947 | — | — |
| 2010-07-15 | $17.08 | $23.22 | 91,676 | — | — |
| 2010-07-14 | $17.05 | $23.18 | 72,714 | — | — |
| 2010-07-13 | $17.04 | $23.18 | 102,797 | — | — |
| 2010-07-12 | $16.66 | $22.66 | 87,827 | — | — |
| 2010-07-09 | $16.94 | $23.03 | 56,603 | — | — |
| 2010-07-08 | $16.88 | $22.96 | 131,598 | — | — |
| 2010-07-07 | $16.65 | $22.64 | 155,123 | — | — |
| 2010-07-06 | $16.38 | $22.27 | 194,616 | — | — |
| 2010-07-02 | $16.37 | $22.26 | 125,610 | — | — |
| 2010-07-01 | $16.48 | $22.41 | 174,798 | — | — |
| 2010-06-30 | $16.59 | $22.56 | 207,163 | — | — |
| 2010-06-29 | $16.76 | $22.78 | 201,460 | — | — |
| 2010-06-28 | $17.27 | $23.48 | 97,665 | — | — |
| 2010-06-25 | $17.20 | $23.39 | 352,876 | — | — |
| 2010-06-24 | $17.08 | $23.22 | 86,401 | — | — |
| 2010-06-23 | $17.30 | $23.52 | 107,217 | — | — |
| 2010-06-22 | $17.35 | $23.59 | 127,320 | — | — |
| 2010-06-21 | $17.51 | $23.74 | 77,561 | — | — |
| 2010-06-18 | $17.73 | $24.03 | 208,874 | — | — |
| 2010-06-17 | $17.78 | $24.10 | 55,890 | — | — |
| 2010-06-16 | $17.74 | $24.04 | 65,442 | — | — |
| 2010-06-15 | $17.78 | $24.10 | 126,750 | — | — |
| 2010-06-14 | $17.49 | $23.70 | 109,641 | — | — |
| 2010-06-11 | $17.41 | $23.60 | 84,120 | — | — |
| 2010-06-10 | $17.53 | $23.76 | 122,188 | — | — |
| 2010-06-09 | $17.27 | $23.41 | 107,930 | — | — |
| 2010-06-08 | $17.25 | $23.39 | 137,871 | — | — |
| 2010-06-07 | $17.17 | $23.27 | 136,873 | — | — |
| 2010-06-04 | $17.18 | $23.29 | 182,070 | — | — |
| 2010-06-03 | $17.82 | $24.16 | 109,356 | — | — |
| 2010-06-02 | $17.81 | $24.14 | 144,572 | — | — |
| 2010-06-01 | $17.41 | $23.60 | 183,068 | — | — |
| 2010-05-28 | $17.56 | $23.80 | 157,547 | — | — |
| 2010-05-27 | $17.82 | $24.15 | 166,244 | — | — |
| 2010-05-26 | $17.26 | $23.40 | 327,925 | — | — |
| 2010-05-25 | $17.56 | $23.79 | 183,353 | — | — |
| 2010-05-24 | $17.83 | $24.17 | 138,727 | — | — |
| 2010-05-21 | $18.00 | $24.39 | 220,993 | — | — |
| 2010-05-20 | $18.05 | $24.46 | 263,766 | — | — |
| 2010-05-19 | $18.40 | $24.94 | 121,475 | — | — |
| 2010-05-18 | $18.54 | $25.13 | 79,843 | — | — |
| 2010-05-17 | $18.71 | $25.35 | 179,076 | — | — |
| 2010-05-14 | $18.86 | $25.56 | 145,142 | — | — |
| 2010-05-13 | $19.06 | $25.84 | 83,122 | — | — |
| 2010-05-12 | $19.13 | $25.92 | 106,219 | — | — |
| 2010-05-11 | $18.70 | $25.34 | 95,098 | — | — |
| 2010-05-10 | $18.53 | $25.12 | 137,729 | — | — |
| 2010-05-07 | $17.83 | $24.17 | 197,325 | — | — |
| 2010-05-06 | $18.11 | $24.55 | 165,816 | — | — |
| 2010-05-05 | $18.64 | $25.26 | 126,037 | — | — |
| 2010-05-04 | $18.53 | $25.12 | 114,061 | — | — |
| 2010-05-03 | $18.90 | $25.61 | 104,081 | — | — |
| 2010-04-30 | $18.66 | $25.29 | 128,318 | — | — |
| 2010-04-29 | $18.79 | $25.47 | 153,697 | — | — |
| 2010-04-28 | $18.92 | $25.64 | 111,352 | — | — |
| 2010-04-27 | $18.94 | $25.68 | 99,661 | — | — |
| 2010-04-26 | $19.26 | $26.11 | 79,985 | — | — |
| 2010-04-23 | $19.40 | $26.30 | 109,356 | — | — |
| 2010-04-22 | $19.67 | $26.66 | 95,954 | — | — |
| 2010-04-21 | $19.52 | $26.46 | 89,966 | — | — |
| 2010-04-20 | $19.16 | $25.97 | 91,534 | — | — |
| 2010-04-19 | $19.08 | $25.86 | 72,429 | — | — |
| 2010-04-16 | $19.06 | $25.83 | 176,509 | — | — |
| 2010-04-15 | $19.08 | $25.87 | 52,753 | — | — |
| 2010-04-14 | $19.11 | $25.91 | 64,587 | — | — |
| 2010-04-13 | $19.01 | $25.76 | 55,034 | — | — |
| 2010-04-12 | $18.98 | $25.72 | 93,815 | — | — |
| 2010-04-09 | $19.03 | $25.79 | 89,110 | — | — |
| 2010-04-08 | $19.06 | $25.84 | 67,438 | — | — |
| 2010-04-07 | $19.06 | $25.84 | 151,558 | — | — |
| 2010-04-06 | $19.23 | $26.07 | 77,134 | — | — |
| 2010-04-05 | $19.11 | $25.91 | 98,805 | — | — |
| 2010-04-01 | $19.02 | $25.78 | 92,389 | — | — |
| 2010-03-31 | $18.96 | $25.70 | 209,017 | — | — |
| 2010-03-30 | $19.09 | $25.88 | 88,255 | — | — |
| 2010-03-29 | $19.00 | $25.75 | 88,967 | — | — |
| 2010-03-26 | $18.90 | $25.61 | 93,387 | — | — |
| 2010-03-25 | $18.87 | $25.58 | 408,195 | — | — |
| 2010-03-24 | $19.53 | $26.48 | 72,286 | — | — |
| 2010-03-23 | $19.63 | $26.61 | 102,227 | — | — |
| 2010-03-22 | $19.41 | $26.30 | 135,447 | — | — |
| 2010-03-19 | $19.25 | $26.10 | 292,424 | — | — |
| 2010-03-18 | $19.61 | $26.58 | 223,132 | — | — |
| 2010-03-17 | $19.62 | $26.59 | 113,633 | — | — |
| 2010-03-16 | $19.64 | $26.62 | 80,413 | — | — |
| 2010-03-15 | $19.64 | $26.62 | 65,870 | — | — |
| 2010-03-12 | $19.65 | $26.64 | 191,907 | — | — |
| 2010-03-11 | $19.63 | $26.61 | 72,144 | — | — |
| 2010-03-10 | $19.62 | $26.60 | 124,754 | — | — |
| 2010-03-09 | $19.64 | $26.62 | 119,051 | — | — |
| 2010-03-08 | $19.78 | $26.81 | 195,187 | — | — |
| 2010-03-05 | $19.76 | $26.78 | 156,834 | — | — |
| 2010-03-04 | $19.78 | $26.73 | 149,562 | — | — |
| 2010-03-03 | $19.81 | $26.77 | 150,275 | — | — |
| 2010-03-02 | $19.55 | $26.43 | 108,500 | — | — |
| 2010-03-01 | $19.36 | $26.17 | 147,994 | — | — |
| 2010-02-26 | $19.08 | $25.80 | 130,885 | — | — |
| 2010-02-25 | $19.45 | $26.29 | 183,210 | — | — |
| 2010-02-24 | $19.08 | $25.80 | 86,259 | — | — |
| 2010-02-23 | $18.96 | $25.63 | 107,502 | — | — |
| 2010-02-22 | $18.99 | $25.67 | 61,450 | — | — |
| 2010-02-19 | $18.94 | $25.60 | 98,663 | — | — |
| 2010-02-18 | $18.87 | $25.50 | 135,020 | — | — |
| 2010-02-17 | $18.41 | $24.89 | 106,077 | — | — |
| 2010-02-16 | $18.45 | $24.93 | 94,100 | — | — |
| 2010-02-12 | $18.39 | $24.86 | 107,360 | — | — |
| 2010-02-11 | $18.48 | $24.98 | 89,110 | — | — |
| 2010-02-10 | $18.36 | $24.82 | 100,659 | — | — |
| 2010-02-09 | $18.35 | $24.80 | 114,631 | — | — |
| 2010-02-08 | $18.15 | $24.54 | 125,039 | — | — |
| 2010-02-05 | $18.24 | $24.65 | 104,793 | — | — |
| 2010-02-04 | $18.28 | $24.72 | 164,390 | — | — |
| 2010-02-03 | $18.47 | $24.97 | 161,539 | — | — |
| 2010-02-02 | $18.42 | $24.90 | 129,174 | — | — |
| 2010-02-01 | $18.32 | $24.76 | 85,546 | — | — |
| 2010-01-29 | $18.26 | $24.68 | 236,534 | — | — |
| 2010-01-28 | $18.59 | $25.12 | 140,437 | — | — |
| 2010-01-27 | $18.79 | $25.40 | 62,163 | — | — |
| 2010-01-26 | $18.48 | $24.98 | 104,651 | — | — |
| 2010-01-25 | $18.57 | $25.10 | 63,589 | — | — |
| 2010-01-22 | $18.66 | $25.23 | 80,413 | — | — |
| 2010-01-21 | $18.78 | $25.38 | 133,594 | — | — |
| 2010-01-20 | $18.97 | $25.63 | 87,827 | — | — |
| 2010-01-19 | $19.24 | $26.00 | 127,463 | — | — |
| 2010-01-15 | $18.92 | $25.57 | 115,201 | — | — |
| 2010-01-14 | $19.22 | $25.99 | 58,456 | — | — |
| 2010-01-13 | $19.18 | $25.93 | 78,274 | — | — |
| 2010-01-12 | $19.06 | $25.76 | 117,055 | — | — |
| 2010-01-11 | $18.97 | $25.64 | 89,966 | — | — |
| 2010-01-08 | $19.06 | $25.77 | 32,507 | — | — |
| 2010-01-07 | $19.15 | $25.88 | 52,753 | — | — |
| 2010-01-06 | $19.24 | $26.00 | 115,487 | — | — |
| 2010-01-05 | $19.32 | $26.11 | 125,182 | — | — |
| 2010-01-04 | $19.45 | $26.29 | 154,267 | — | — |