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 | $13.76 | $197.07 | 81,800 | — | — |
| 2010-12-30 | $13.69 | $196.06 | 60,000 | — | — |
| 2010-12-29 | $13.65 | $195.49 | 51,800 | — | — |
| 2010-12-28 | $13.67 | $195.78 | 76,500 | — | — |
| 2010-12-27 | $13.65 | $195.49 | 117,500 | — | — |
| 2010-12-23 | $13.62 | $195.06 | 398,400 | — | — |
| 2010-12-22 | $13.64 | $195.35 | 161,500 | — | — |
| 2010-12-21 | $13.62 | $195.06 | 196,400 | — | — |
| 2010-12-20 | $13.41 | $192.05 | 105,000 | — | — |
| 2010-12-17 | $13.43 | $192.34 | 171,900 | — | — |
| 2010-12-16 | $13.50 | $193.34 | 79,800 | — | — |
| 2010-12-15 | $13.41 | $192.05 | 87,400 | — | — |
| 2010-12-14 | $13.46 | $192.77 | 69,300 | — | — |
| 2010-12-13 | $13.48 | $193.06 | 118,600 | — | — |
| 2010-12-10 | $13.49 | $193.20 | 80,000 | — | — |
| 2010-12-09 | $13.40 | $191.91 | 59,200 | — | — |
| 2010-12-08 | $13.47 | $191.41 | 99,500 | — | — |
| 2010-12-07 | $13.47 | $191.41 | 90,100 | — | — |
| 2010-12-06 | $13.48 | $191.55 | 72,400 | — | — |
| 2010-12-03 | $13.44 | $190.98 | 100,600 | — | — |
| 2010-12-02 | $13.43 | $190.84 | 64,700 | — | — |
| 2010-12-01 | $13.27 | $188.57 | 403,600 | — | — |
| 2010-11-30 | $13.03 | $185.16 | 38,500 | — | — |
| 2010-11-29 | $13.09 | $186.01 | 58,500 | — | — |
| 2010-11-26 | $13.12 | $186.44 | 13,100 | — | — |
| 2010-11-24 | $13.18 | $187.29 | 92,200 | — | — |
| 2010-11-23 | $13.04 | $185.30 | 37,800 | — | — |
| 2010-11-22 | $13.18 | $187.29 | 64,900 | — | — |
| 2010-11-19 | $13.16 | $187.00 | 42,400 | — | — |
| 2010-11-18 | $13.17 | $187.15 | 84,800 | — | — |
| 2010-11-17 | $13.03 | $185.16 | 40,200 | — | — |
| 2010-11-16 | $12.94 | $183.88 | 100,600 | — | — |
| 2010-11-15 | $13.16 | $187.00 | 40,600 | — | — |
| 2010-11-12 | $13.12 | $186.44 | 75,300 | — | — |
| 2010-11-11 | $13.33 | $189.42 | 84,000 | — | — |
| 2010-11-10 | $13.41 | $190.56 | 125,300 | — | — |
| 2010-11-09 | $13.30 | $188.99 | 127,900 | — | — |
| 2010-11-08 | $13.43 | $190.84 | 40,500 | — | — |
| 2010-11-05 | $13.38 | $190.13 | 70,800 | — | — |
| 2010-11-04 | $13.36 | $189.85 | 87,500 | — | — |
| 2010-11-03 | $13.10 | $186.15 | 50,300 | — | — |
| 2010-11-02 | $13.08 | $185.87 | 87,600 | — | — |
| 2010-11-01 | $12.91 | $183.45 | 200,900 | — | — |
| 2010-10-29 | $12.91 | $183.45 | 90,600 | — | — |
| 2010-10-28 | $12.90 | $183.31 | 47,800 | — | — |
| 2010-10-27 | $12.89 | $183.17 | 55,200 | — | — |
| 2010-10-26 | $12.93 | $183.74 | 64,100 | — | — |
| 2010-10-25 | $12.96 | $184.16 | 148,400 | — | — |
| 2010-10-22 | $12.92 | $183.59 | 64,100 | — | — |
| 2010-10-21 | $12.86 | $182.74 | 68,800 | — | — |
| 2010-10-20 | $12.82 | $182.17 | 109,600 | — | — |
| 2010-10-19 | $12.70 | $180.47 | 175,700 | — | — |
| 2010-10-18 | $12.90 | $183.31 | 71,900 | — | — |
| 2010-10-15 | $12.85 | $182.60 | 127,300 | — | — |
| 2010-10-14 | $12.76 | $181.32 | 141,100 | — | — |
| 2010-10-13 | $12.79 | $181.75 | 230,600 | — | — |
| 2010-10-12 | $12.65 | $179.76 | 100,800 | — | — |
| 2010-10-11 | $12.62 | $179.33 | 82,400 | — | — |
| 2010-10-08 | $12.60 | $179.05 | 141,500 | — | — |
| 2010-10-07 | $12.57 | $178.62 | 201,500 | — | — |
| 2010-10-06 | $12.46 | $177.06 | 107,900 | — | — |
| 2010-10-05 | $12.46 | $177.06 | 119,300 | — | — |
| 2010-10-04 | $12.24 | $173.93 | 110,600 | — | — |
| 2010-10-01 | $12.34 | $175.35 | 64,200 | — | — |
| 2010-09-30 | $12.33 | $175.21 | 103,200 | — | — |
| 2010-09-29 | $12.33 | $175.21 | 98,800 | — | — |
| 2010-09-28 | $12.32 | $175.07 | 98,000 | — | — |
| 2010-09-27 | $12.33 | $175.21 | 60,800 | — | — |
| 2010-09-24 | $12.35 | $175.49 | 118,000 | — | — |
| 2010-09-23 | $12.07 | $171.52 | 67,300 | — | — |
| 2010-09-22 | $12.18 | $173.08 | 102,900 | — | — |
| 2010-09-21 | $12.25 | $174.07 | 141,700 | — | — |
| 2010-09-20 | $12.25 | $174.07 | 194,600 | — | — |
| 2010-09-17 | $12.05 | $171.23 | 93,100 | — | — |
| 2010-09-16 | $11.98 | $170.24 | 30,900 | — | — |
| 2010-09-15 | $11.98 | $170.24 | 36,900 | — | — |
| 2010-09-14 | $11.96 | $169.95 | 69,100 | — | — |
| 2010-09-13 | $11.93 | $169.53 | 104,200 | — | — |
| 2010-09-10 | $11.77 | $167.25 | 69,600 | — | — |
| 2010-09-09 | $11.77 | $167.25 | 204,700 | — | — |
| 2010-09-08 | $11.70 | $165.55 | 79,100 | — | — |
| 2010-09-07 | $11.69 | $165.41 | 25,700 | — | — |
| 2010-09-03 | $11.81 | $167.10 | 48,300 | — | — |
| 2010-09-02 | $11.72 | $165.83 | 87,100 | — | — |
| 2010-09-01 | $11.55 | $163.42 | 100,800 | — | — |
| 2010-08-31 | $11.20 | $158.47 | 68,000 | — | — |
| 2010-08-30 | $11.21 | $158.61 | 53,700 | — | — |
| 2010-08-27 | $11.37 | $160.88 | 59,200 | — | — |
| 2010-08-26 | $11.20 | $158.47 | 85,900 | — | — |
| 2010-08-25 | $11.28 | $159.60 | 131,400 | — | — |
| 2010-08-24 | $11.26 | $159.32 | 55,200 | — | — |
| 2010-08-23 | $11.43 | $161.73 | 77,600 | — | — |
| 2010-08-20 | $11.44 | $161.87 | 45,600 | — | — |
| 2010-08-19 | $11.44 | $161.87 | 117,200 | — | — |
| 2010-08-18 | $11.67 | $165.12 | 46,200 | — | — |
| 2010-08-17 | $11.63 | $164.56 | 59,100 | — | — |
| 2010-08-16 | $11.45 | $162.01 | 57,500 | — | — |
| 2010-08-13 | $11.48 | $162.43 | 42,900 | — | — |
| 2010-08-12 | $11.47 | $162.29 | 94,300 | — | — |
| 2010-08-11 | $11.54 | $163.28 | 50,200 | — | — |
| 2010-08-10 | $11.88 | $168.09 | 35,600 | — | — |
| 2010-08-09 | $11.94 | $168.94 | 103,200 | — | — |
| 2010-08-06 | $11.92 | $168.66 | 90,600 | — | — |
| 2010-08-05 | $11.95 | $169.08 | 75,800 | — | — |
| 2010-08-04 | $11.90 | $168.38 | 73,700 | — | — |
| 2010-08-03 | $11.80 | $166.96 | 77,900 | — | — |
| 2010-08-02 | $11.84 | $167.53 | 97,700 | — | — |
| 2010-07-30 | $11.60 | $164.13 | 58,900 | — | — |
| 2010-07-29 | $11.60 | $164.13 | 55,700 | — | — |
| 2010-07-28 | $11.64 | $164.70 | 41,100 | — | — |
| 2010-07-27 | $11.80 | $166.96 | 77,900 | — | — |
| 2010-07-26 | $11.82 | $167.24 | 65,700 | — | — |
| 2010-07-23 | $11.63 | $164.56 | 81,800 | — | — |
| 2010-07-22 | $11.51 | $162.86 | 97,300 | — | — |
| 2010-07-21 | $11.27 | $159.46 | 79,600 | — | — |
| 2010-07-20 | $11.39 | $161.16 | 82,000 | — | — |
| 2010-07-19 | $11.27 | $159.46 | 79,500 | — | — |
| 2010-07-16 | $11.20 | $158.47 | 64,400 | — | — |
| 2010-07-15 | $11.47 | $162.29 | 82,400 | — | — |
| 2010-07-14 | $11.50 | $162.72 | 84,800 | — | — |
| 2010-07-13 | $11.54 | $163.28 | 98,200 | — | — |
| 2010-07-12 | $11.32 | $160.17 | 91,300 | — | — |
| 2010-07-09 | $11.38 | $161.02 | 41,600 | — | — |
| 2010-07-08 | $11.26 | $159.32 | 101,300 | — | — |
| 2010-07-07 | $11.13 | $157.48 | 117,500 | — | — |
| 2010-07-06 | $10.80 | $152.81 | 83,500 | — | — |
| 2010-07-02 | $10.80 | $152.81 | 65,900 | — | — |
| 2010-07-01 | $10.80 | $152.81 | 176,700 | — | — |
| 2010-06-30 | $10.87 | $153.80 | 120,600 | — | — |
| 2010-06-29 | $10.96 | $155.08 | 185,700 | — | — |
| 2010-06-28 | $11.36 | $160.74 | 71,400 | — | — |
| 2010-06-25 | $11.36 | $160.74 | 91,000 | — | — |
| 2010-06-24 | $11.29 | $159.75 | 102,900 | — | — |
| 2010-06-23 | $11.52 | $163.00 | 91,500 | — | — |
| 2010-06-22 | $11.54 | $163.28 | 95,300 | — | — |
| 2010-06-21 | $11.78 | $166.68 | 63,500 | — | — |
| 2010-06-18 | $11.79 | $166.82 | 48,800 | — | — |
| 2010-06-17 | $11.81 | $167.10 | 33,300 | — | — |
| 2010-06-16 | $11.80 | $166.96 | 44,000 | — | — |
| 2010-06-15 | $11.82 | $167.24 | 61,700 | — | — |
| 2010-06-14 | $11.61 | $164.27 | 54,100 | — | — |
| 2010-06-11 | $11.62 | $164.41 | 65,500 | — | — |
| 2010-06-10 | $11.56 | $163.57 | 65,200 | — | — |
| 2010-06-09 | $11.23 | $158.19 | 67,300 | — | — |
| 2010-06-08 | $11.29 | $159.03 | 86,600 | — | — |
| 2010-06-07 | $11.14 | $156.92 | 86,000 | — | — |
| 2010-06-04 | $11.34 | $159.74 | 117,300 | — | — |
| 2010-06-03 | $11.80 | $166.22 | 77,300 | — | — |
| 2010-06-02 | $11.80 | $166.22 | 217,000 | — | — |
| 2010-06-01 | $11.98 | $168.75 | 301,800 | — | — |
| 2010-05-28 | $11.67 | $164.39 | 92,400 | — | — |
| 2010-05-27 | $11.75 | $165.51 | 167,300 | — | — |
| 2010-05-26 | $11.32 | $159.46 | 96,800 | — | — |
| 2010-05-25 | $11.35 | $159.88 | 129,900 | — | — |
| 2010-05-24 | $11.35 | $159.88 | 78,100 | — | — |
| 2010-05-21 | $11.42 | $160.87 | 159,600 | — | — |
| 2010-05-20 | $11.26 | $158.61 | 234,300 | — | — |
| 2010-05-19 | $11.80 | $166.22 | 196,700 | — | — |
| 2010-05-18 | $11.94 | $168.19 | 123,500 | — | — |
| 2010-05-17 | $12.07 | $170.02 | 100,500 | — | — |
| 2010-05-14 | $12.09 | $170.30 | 74,000 | — | — |
| 2010-05-13 | $12.38 | $174.39 | 91,400 | — | — |
| 2010-05-12 | $12.52 | $176.36 | 96,700 | — | — |
| 2010-05-11 | $12.31 | $173.40 | 99,700 | — | — |
| 2010-05-10 | $12.42 | $174.95 | 135,500 | — | — |
| 2010-05-07 | $11.91 | $167.77 | 404,200 | — | — |
| 2010-05-06 | $12.02 | $169.32 | 329,300 | — | — |
| 2010-05-05 | $12.42 | $174.95 | 121,100 | — | — |
| 2010-05-04 | $12.57 | $177.06 | 119,000 | — | — |
| 2010-05-03 | $12.84 | $180.87 | 58,800 | — | — |
| 2010-04-30 | $12.70 | $178.90 | 79,300 | — | — |
| 2010-04-29 | $12.86 | $181.15 | 115,600 | — | — |
| 2010-04-28 | $12.70 | $178.90 | 66,200 | — | — |
| 2010-04-27 | $12.64 | $178.05 | 135,700 | — | — |
| 2010-04-26 | $12.96 | $182.56 | 106,300 | — | — |
| 2010-04-23 | $12.94 | $182.28 | 83,300 | — | — |
| 2010-04-22 | $12.82 | $180.59 | 147,600 | — | — |
| 2010-04-21 | $12.70 | $178.90 | 116,600 | — | — |
| 2010-04-20 | $12.69 | $178.76 | 120,700 | — | — |
| 2010-04-19 | $12.59 | $177.35 | 94,000 | — | — |
| 2010-04-16 | $12.65 | $178.19 | 97,500 | — | — |
| 2010-04-15 | $12.88 | $181.43 | 68,500 | — | — |
| 2010-04-14 | $12.83 | $180.73 | 91,700 | — | — |
| 2010-04-13 | $12.75 | $179.60 | 121,000 | — | — |
| 2010-04-12 | $12.66 | $178.33 | 99,200 | — | — |
| 2010-04-09 | $12.62 | $177.77 | 69,600 | — | — |
| 2010-04-08 | $12.47 | $175.66 | 111,700 | — | — |
| 2010-04-07 | $12.48 | $175.80 | 121,200 | — | — |
| 2010-04-06 | $12.56 | $176.92 | 55,600 | — | — |
| 2010-04-05 | $12.52 | $176.36 | 78,600 | — | — |
| 2010-04-01 | $12.39 | $174.53 | 59,500 | — | — |
| 2010-03-31 | $12.27 | $172.84 | 70,200 | — | — |
| 2010-03-30 | $12.32 | $173.54 | 60,000 | — | — |
| 2010-03-29 | $12.28 | $172.98 | 50,500 | — | — |
| 2010-03-26 | $12.26 | $172.70 | 61,900 | — | — |
| 2010-03-25 | $12.23 | $172.28 | 51,700 | — | — |
| 2010-03-24 | $12.27 | $172.84 | 56,700 | — | — |
| 2010-03-23 | $12.30 | $173.26 | 96,400 | — | — |
| 2010-03-22 | $12.21 | $171.99 | 86,000 | — | — |
| 2010-03-19 | $12.10 | $170.44 | 51,100 | — | — |
| 2010-03-18 | $12.22 | $172.13 | 80,900 | — | — |
| 2010-03-17 | $12.23 | $171.66 | 78,400 | — | — |
| 2010-03-16 | $12.14 | $170.39 | 63,800 | — | — |
| 2010-03-15 | $12.10 | $169.83 | 48,500 | — | — |
| 2010-03-12 | $12.10 | $169.83 | 39,200 | — | — |
| 2010-03-11 | $12.07 | $169.41 | 32,400 | — | — |
| 2010-03-10 | $12.03 | $168.85 | 58,600 | — | — |
| 2010-03-09 | $11.92 | $167.30 | 97,500 | — | — |
| 2010-03-08 | $11.90 | $167.02 | 101,700 | — | — |
| 2010-03-05 | $11.89 | $166.88 | 48,600 | — | — |
| 2010-03-04 | $11.71 | $164.36 | 90,200 | — | — |
| 2010-03-03 | $11.68 | $163.94 | 73,100 | — | — |
| 2010-03-02 | $11.66 | $163.66 | 42,700 | — | — |
| 2010-03-01 | $11.59 | $162.67 | 44,800 | — | — |
| 2010-02-26 | $11.46 | $160.85 | 46,300 | — | — |
| 2010-02-25 | $11.46 | $160.85 | 117,500 | — | — |
| 2010-02-24 | $11.46 | $160.85 | 50,500 | — | — |
| 2010-02-23 | $11.38 | $159.73 | 100,600 | — | — |
| 2010-02-22 | $11.50 | $161.41 | 63,400 | — | — |
| 2010-02-19 | $11.50 | $161.41 | 142,900 | — | — |
| 2010-02-18 | $11.50 | $161.41 | 95,500 | — | — |
| 2010-02-17 | $11.39 | $159.87 | 93,300 | — | — |
| 2010-02-16 | $11.28 | $158.32 | 79,100 | — | — |
| 2010-02-12 | $11.05 | $155.09 | 69,400 | — | — |
| 2010-02-11 | $11.07 | $155.37 | 56,000 | — | — |
| 2010-02-10 | $10.96 | $153.83 | 74,800 | — | — |
| 2010-02-09 | $10.96 | $153.83 | 192,900 | — | — |
| 2010-02-08 | $10.84 | $152.15 | 101,700 | — | — |
| 2010-02-05 | $10.94 | $153.55 | 248,200 | — | — |
| 2010-02-04 | $10.98 | $154.11 | 112,000 | — | — |
| 2010-02-03 | $11.28 | $158.32 | 75,700 | — | — |
| 2010-02-02 | $11.36 | $159.44 | 84,500 | — | — |
| 2010-02-01 | $11.19 | $157.06 | 79,500 | — | — |
| 2010-01-29 | $11.04 | $154.95 | 166,200 | — | — |
| 2010-01-28 | $11.15 | $156.50 | 147,000 | — | — |
| 2010-01-27 | $11.28 | $158.32 | 174,300 | — | — |
| 2010-01-26 | $11.24 | $157.76 | 83,800 | — | — |
| 2010-01-25 | $11.28 | $158.32 | 66,800 | — | — |
| 2010-01-22 | $11.35 | $159.30 | 152,300 | — | — |
| 2010-01-21 | $11.56 | $162.25 | 153,300 | — | — |
| 2010-01-20 | $11.75 | $164.92 | 138,900 | — | — |
| 2010-01-19 | $11.83 | $166.04 | 67,500 | — | — |
| 2010-01-15 | $11.71 | $164.36 | 48,300 | — | — |
| 2010-01-14 | $11.87 | $166.60 | 56,300 | — | — |
| 2010-01-13 | $11.84 | $166.18 | 95,600 | — | — |
| 2010-01-12 | $11.75 | $164.92 | 128,400 | — | — |
| 2010-01-11 | $11.84 | $166.18 | 101,400 | — | — |
| 2010-01-08 | $11.84 | $166.18 | 173,100 | — | — |
| 2010-01-07 | $11.84 | $166.18 | 180,000 | — | — |
| 2010-01-06 | $11.82 | $165.90 | 119,400 | — | — |
| 2010-01-05 | $11.72 | $164.50 | 149,500 | — | — |
| 2010-01-04 | $11.67 | $163.80 | 65,300 | — | — |