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
- 1983-05-10 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 | $14.45 | $46.25 | 6,400 | — | — |
| 2010-12-30 | $14.70 | $47.05 | 9,100 | — | — |
| 2010-12-29 | $14.84 | $47.50 | 10,100 | — | — |
| 2010-12-28 | $14.79 | $47.34 | 5,200 | — | — |
| 2010-12-27 | $15.02 | $48.08 | 4,800 | — | — |
| 2010-12-23 | $15.43 | $49.39 | 3,200 | — | — |
| 2010-12-22 | $15.63 | $50.03 | 14,800 | — | — |
| 2010-12-21 | $15.46 | $49.49 | 1,800 | — | — |
| 2010-12-20 | $15.39 | $49.26 | 4,700 | — | — |
| 2010-12-17 | $15.49 | $49.58 | 21,300 | — | — |
| 2010-12-16 | $15.13 | $48.43 | 14,200 | — | — |
| 2010-12-15 | $14.65 | $46.89 | 900 | — | — |
| 2010-12-14 | $14.77 | $47.28 | 34,700 | — | — |
| 2010-12-13 | $14.90 | $47.69 | 6,400 | — | — |
| 2010-12-10 | $15.08 | $48.27 | 5,200 | — | — |
| 2010-12-09 | $14.76 | $47.25 | 11,800 | — | — |
| 2010-12-08 | $14.69 | $47.02 | 2,200 | — | — |
| 2010-12-07 | $15.33 | $49.07 | 4,500 | — | — |
| 2010-12-06 | $15.38 | $49.23 | 23,900 | — | — |
| 2010-12-03 | $14.35 | $45.93 | 1,900 | — | — |
| 2010-12-02 | $14.41 | $46.13 | 6,800 | — | — |
| 2010-12-01 | $14.35 | $45.93 | 2,500 | — | — |
| 2010-11-30 | $14.40 | $46.09 | 5,200 | — | — |
| 2010-11-29 | $14.32 | $45.84 | 6,000 | — | — |
| 2010-11-26 | $14.37 | $46.00 | 2,200 | — | — |
| 2010-11-24 | $14.57 | $46.64 | 9,300 | — | — |
| 2010-11-23 | $14.37 | $46.00 | 7,300 | — | — |
| 2010-11-22 | $14.74 | $47.18 | 7,400 | — | — |
| 2010-11-19 | $14.33 | $45.87 | 4,900 | — | — |
| 2010-11-18 | $14.35 | $45.93 | 5,800 | — | — |
| 2010-11-17 | $14.36 | $45.97 | 3,000 | — | — |
| 2010-11-16 | $14.21 | $45.49 | 2,700 | — | — |
| 2010-11-15 | $14.39 | $46.06 | 10,300 | — | — |
| 2010-11-12 | $14.25 | $45.61 | 11,600 | — | — |
| 2010-11-11 | $14.45 | $46.25 | 12,000 | — | — |
| 2010-11-10 | $14.60 | $46.73 | 2,800 | — | — |
| 2010-11-09 | $14.76 | $47.25 | 7,700 | — | — |
| 2010-11-08 | $14.67 | $46.96 | 12,800 | — | — |
| 2010-11-05 | $14.90 | $47.69 | 8,500 | — | — |
| 2010-11-04 | $14.91 | $47.73 | 15,600 | — | — |
| 2010-11-03 | $14.85 | $47.53 | 16,800 | — | — |
| 2010-11-02 | $15.01 | $48.05 | 36,500 | — | — |
| 2010-11-01 | $16.11 | $51.57 | 25,800 | — | — |
| 2010-10-29 | $17.13 | $54.83 | 24,600 | — | — |
| 2010-10-28 | $16.25 | $52.02 | 86,000 | — | — |
| 2010-10-27 | $19.54 | $56.14 | 70,200 | — | — |
| 2010-10-26 | $18.00 | $51.72 | 67,300 | — | — |
| 2010-10-25 | $17.11 | $49.16 | 138,400 | — | — |
| 2010-10-22 | $14.38 | $41.32 | 1,400 | — | — |
| 2010-10-21 | $14.36 | $41.26 | 3,000 | — | — |
| 2010-10-20 | $14.29 | $41.06 | 2,600 | — | — |
| 2010-10-19 | $14.25 | $40.94 | 4,900 | — | — |
| 2010-10-18 | $14.69 | $42.21 | 8,500 | — | — |
| 2010-10-15 | $14.20 | $40.80 | 5,100 | — | — |
| 2010-10-14 | $13.96 | $40.11 | 6,000 | — | — |
| 2010-10-13 | $14.34 | $41.20 | 9,000 | — | — |
| 2010-10-12 | $14.10 | $40.51 | 2,600 | — | — |
| 2010-10-11 | $14.10 | $40.51 | 1,400 | — | — |
| 2010-10-08 | $14.20 | $40.80 | 2,100 | — | — |
| 2010-10-07 | $13.97 | $40.14 | 3,800 | — | — |
| 2010-10-06 | $13.98 | $40.17 | 5,900 | — | — |
| 2010-10-05 | $14.27 | $41.00 | 6,600 | — | — |
| 2010-10-04 | $14.11 | $40.54 | 3,200 | — | — |
| 2010-10-01 | $14.24 | $40.92 | 1,400 | — | — |
| 2010-09-30 | $13.87 | $39.85 | 2,500 | — | — |
| 2010-09-29 | $13.93 | $40.02 | 3,600 | — | — |
| 2010-09-28 | $13.88 | $39.88 | 3,800 | — | — |
| 2010-09-27 | $13.60 | $39.08 | 6,400 | — | — |
| 2010-09-24 | $14.24 | $40.92 | 2,300 | — | — |
| 2010-09-23 | $14.24 | $40.92 | 3,300 | — | — |
| 2010-09-22 | $14.41 | $41.40 | 3,300 | — | — |
| 2010-09-21 | $14.43 | $41.46 | 4,600 | — | — |
| 2010-09-20 | $14.45 | $41.52 | 7,100 | — | — |
| 2010-09-17 | $14.51 | $41.69 | 10,600 | — | — |
| 2010-09-16 | $14.58 | $41.89 | 3,700 | — | — |
| 2010-09-15 | $14.56 | $41.84 | 1,000 | — | — |
| 2010-09-14 | $14.19 | $40.77 | 4,800 | — | — |
| 2010-09-13 | $14.44 | $41.49 | 3,500 | — | — |
| 2010-09-10 | $14.53 | $41.75 | 1,600 | — | — |
| 2010-09-09 | $13.79 | $39.62 | 5,600 | — | — |
| 2010-09-08 | $14.27 | $41.00 | 10,100 | — | — |
| 2010-09-07 | $13.67 | $39.28 | 5,200 | — | — |
| 2010-09-03 | $13.94 | $40.05 | 114,500 | — | — |
| 2010-09-02 | $13.46 | $38.67 | 1,300 | — | — |
| 2010-09-01 | $13.11 | $37.67 | 7,300 | — | — |
| 2010-08-31 | $13.22 | $37.98 | 3,900 | — | — |
| 2010-08-30 | $13.45 | $38.65 | 2,200 | — | — |
| 2010-08-27 | $14.17 | $40.71 | 1,600 | — | — |
| 2010-08-26 | $13.84 | $39.77 | 1,700 | — | — |
| 2010-08-25 | $13.78 | $39.59 | 6,500 | — | — |
| 2010-08-24 | $13.27 | $38.13 | 3,600 | — | — |
| 2010-08-23 | $13.60 | $39.08 | 3,100 | — | — |
| 2010-08-20 | $14.05 | $40.37 | 3,000 | — | — |
| 2010-08-19 | $14.19 | $40.77 | 3,400 | — | — |
| 2010-08-18 | $14.60 | $41.95 | 800 | — | — |
| 2010-08-17 | $14.36 | $41.26 | 2,700 | — | — |
| 2010-08-16 | $14.32 | $41.15 | 2,400 | — | — |
| 2010-08-13 | $14.20 | $40.80 | 4,200 | — | — |
| 2010-08-12 | $14.76 | $42.41 | 22,700 | — | — |
| 2010-08-11 | $14.57 | $41.86 | 3,400 | — | — |
| 2010-08-10 | $15.16 | $43.56 | 2,000 | — | — |
| 2010-08-09 | $15.50 | $44.54 | 3,100 | — | — |
| 2010-08-06 | $15.41 | $44.28 | 5,400 | — | — |
| 2010-08-05 | $15.32 | $44.02 | 0 | — | — |
| 2010-08-04 | $15.32 | $44.02 | 2,500 | — | — |
| 2010-08-03 | $15.15 | $43.53 | 13,100 | — | — |
| 2010-08-02 | $14.97 | $43.01 | 12,700 | — | — |
| 2010-07-30 | $13.90 | $39.94 | 7,400 | — | — |
| 2010-07-29 | $14.17 | $40.71 | 8,800 | — | — |
| 2010-07-28 | $14.52 | $41.72 | 8,900 | — | — |
| 2010-07-27 | $14.95 | $42.38 | 17,500 | — | — |
| 2010-07-26 | $15.06 | $42.69 | 22,400 | — | — |
| 2010-07-23 | $15.07 | $42.72 | 5,000 | — | — |
| 2010-07-22 | $15.10 | $42.81 | 4,400 | — | — |
| 2010-07-21 | $14.81 | $41.98 | 6,900 | — | — |
| 2010-07-20 | $15.19 | $43.06 | 9,000 | — | — |
| 2010-07-19 | $14.66 | $41.56 | 6,200 | — | — |
| 2010-07-16 | $15.20 | $43.09 | 10,300 | — | — |
| 2010-07-15 | $15.30 | $43.37 | 57,400 | — | — |
| 2010-07-14 | $14.54 | $41.22 | 3,100 | — | — |
| 2010-07-13 | $14.92 | $42.30 | 9,600 | — | — |
| 2010-07-12 | $14.65 | $41.53 | 17,400 | — | — |
| 2010-07-09 | $14.69 | $41.64 | 8,000 | — | — |
| 2010-07-08 | $14.98 | $42.47 | 39,300 | — | — |
| 2010-07-07 | $15.50 | $43.94 | 15,900 | — | — |
| 2010-07-06 | $16.36 | $46.38 | 13,400 | — | — |
| 2010-07-02 | $18.00 | $51.03 | 2,200 | — | — |
| 2010-07-01 | $18.25 | $51.74 | 2,700 | — | — |
| 2010-06-30 | $18.14 | $51.42 | 7,500 | — | — |
| 2010-06-29 | $18.42 | $52.22 | 6,700 | — | — |
| 2010-06-28 | $18.96 | $53.75 | 10,100 | — | — |
| 2010-06-25 | $20.18 | $57.21 | 60,900 | — | — |
| 2010-06-24 | $17.14 | $48.59 | 8,900 | — | — |
| 2010-06-23 | $17.74 | $50.29 | 22,600 | — | — |
| 2010-06-22 | $17.53 | $49.70 | 5,700 | — | — |
| 2010-06-21 | $17.76 | $50.35 | 5,000 | — | — |
| 2010-06-18 | $17.90 | $50.74 | 8,600 | — | — |
| 2010-06-17 | $17.65 | $50.04 | 13,400 | — | — |
| 2010-06-16 | $17.61 | $49.92 | 25,500 | — | — |
| 2010-06-15 | $17.82 | $50.52 | 3,800 | — | — |
| 2010-06-14 | $17.44 | $49.44 | 32,000 | — | — |
| 2010-06-11 | $17.84 | $50.57 | 11,900 | — | — |
| 2010-06-10 | $17.76 | $50.35 | 30,500 | — | — |
| 2010-06-09 | $19.28 | $54.66 | 5,700 | — | — |
| 2010-06-08 | $18.24 | $51.71 | 4,100 | — | — |
| 2010-06-07 | $18.22 | $51.65 | 17,600 | — | — |
| 2010-06-04 | $18.12 | $51.37 | 12,100 | — | — |
| 2010-06-03 | $19.15 | $54.29 | 4,100 | — | — |
| 2010-06-02 | $19.64 | $55.68 | 6,400 | — | — |
| 2010-06-01 | $18.70 | $53.01 | 4,100 | — | — |
| 2010-05-28 | $19.80 | $56.13 | 4,000 | — | — |
| 2010-05-27 | $19.49 | $55.25 | 5,900 | — | — |
| 2010-05-26 | $19.58 | $55.51 | 9,100 | — | — |
| 2010-05-25 | $20.80 | $58.96 | 17,700 | — | — |
| 2010-05-24 | $19.42 | $55.05 | 22,300 | — | — |
| 2010-05-21 | $19.63 | $55.65 | 10,000 | — | — |
| 2010-05-20 | $19.37 | $54.91 | 24,400 | — | — |
| 2010-05-19 | $19.86 | $56.30 | 23,500 | — | — |
| 2010-05-18 | $19.81 | $56.16 | 6,500 | — | — |
| 2010-05-17 | $20.40 | $57.83 | 3,800 | — | — |
| 2010-05-14 | $20.22 | $57.32 | 5,700 | — | — |
| 2010-05-13 | $21.73 | $61.60 | 10,100 | — | — |
| 2010-05-12 | $21.85 | $61.94 | 13,400 | — | — |
| 2010-05-11 | $21.67 | $61.43 | 6,000 | — | — |
| 2010-05-10 | $21.08 | $59.76 | 11,900 | — | — |
| 2010-05-07 | $19.40 | $55.00 | 9,400 | — | — |
| 2010-05-06 | $19.03 | $53.95 | 22,800 | — | — |
| 2010-05-05 | $21.60 | $61.23 | 25,100 | — | — |
| 2010-05-04 | $21.61 | $61.26 | 59,700 | — | — |
| 2010-05-03 | $22.10 | $62.65 | 11,600 | — | — |
| 2010-04-30 | $21.71 | $61.54 | 52,100 | — | — |
| 2010-04-29 | $21.86 | $61.97 | 24,400 | — | — |
| 2010-04-28 | $21.43 | $60.75 | 9,000 | — | — |
| 2010-04-27 | $21.76 | $61.69 | 45,100 | — | — |
| 2010-04-26 | $21.86 | $61.97 | 45,700 | — | — |
| 2010-04-23 | $22.72 | $64.41 | 48,200 | — | — |
| 2010-04-22 | $23.65 | $67.04 | 58,800 | — | — |
| 2010-04-21 | $27.04 | $68.15 | 126,300 | — | — |
| 2010-04-20 | $26.33 | $66.36 | 116,500 | — | — |
| 2010-04-19 | $24.90 | $62.76 | 112,400 | — | — |
| 2010-04-16 | $21.73 | $54.77 | 57,500 | — | — |
| 2010-04-15 | $21.66 | $54.59 | 4,200 | — | — |
| 2010-04-14 | $21.74 | $54.79 | 5,800 | — | — |
| 2010-04-13 | $21.80 | $54.94 | 13,100 | — | — |
| 2010-04-12 | $22.00 | $55.45 | 10,600 | — | — |
| 2010-04-09 | $22.07 | $55.62 | 4,500 | — | — |
| 2010-04-08 | $21.86 | $55.09 | 3,200 | — | — |
| 2010-04-07 | $22.01 | $55.47 | 4,700 | — | — |
| 2010-04-06 | $22.61 | $56.98 | 2,700 | — | — |
| 2010-04-05 | $23.06 | $58.12 | 6,600 | — | — |
| 2010-04-01 | $23.00 | $57.97 | 5,000 | — | — |
| 2010-03-31 | $23.09 | $58.19 | 3,700 | — | — |
| 2010-03-30 | $23.30 | $58.72 | 2,100 | — | — |
| 2010-03-29 | $23.50 | $59.23 | 2,400 | — | — |
| 2010-03-26 | $23.65 | $59.61 | 3,500 | — | — |
| 2010-03-25 | $23.99 | $60.46 | 6,500 | — | — |
| 2010-03-24 | $24.26 | $61.14 | 11,900 | — | — |
| 2010-03-23 | $23.27 | $58.65 | 5,800 | — | — |
| 2010-03-22 | $22.97 | $57.89 | 6,100 | — | — |
| 2010-03-19 | $23.99 | $60.46 | 8,800 | — | — |
| 2010-03-18 | $24.94 | $62.86 | 7,600 | — | — |
| 2010-03-17 | $24.91 | $62.78 | 11,700 | — | — |
| 2010-03-16 | $24.94 | $62.86 | 2,700 | — | — |
| 2010-03-15 | $24.26 | $61.14 | 1,900 | — | — |
| 2010-03-12 | $24.50 | $61.75 | 14,400 | — | — |
| 2010-03-11 | $24.51 | $61.77 | 2,000 | — | — |
| 2010-03-10 | $24.66 | $62.15 | 2,400 | — | — |
| 2010-03-09 | $24.98 | $62.96 | 1,600 | — | — |
| 2010-03-08 | $25.28 | $63.71 | 2,100 | — | — |
| 2010-03-05 | $25.42 | $64.07 | 1,200 | — | — |
| 2010-03-04 | $24.97 | $62.93 | 7,100 | — | — |
| 2010-03-03 | $24.40 | $61.50 | 2,300 | — | — |
| 2010-03-02 | $24.67 | $62.18 | 5,700 | — | — |
| 2010-03-01 | $25.51 | $64.29 | 17,000 | — | — |
| 2010-02-26 | $26.61 | $67.07 | 5,400 | — | — |
| 2010-02-25 | $26.43 | $66.61 | 700 | — | — |
| 2010-02-24 | $26.84 | $67.65 | 2,200 | — | — |
| 2010-02-23 | $26.44 | $66.64 | 4,000 | — | — |
| 2010-02-22 | $26.53 | $66.86 | 2,100 | — | — |
| 2010-02-19 | $26.79 | $67.52 | 9,700 | — | — |
| 2010-02-18 | $26.92 | $67.85 | 3,200 | — | — |
| 2010-02-17 | $26.77 | $67.47 | 7,600 | — | — |
| 2010-02-16 | $26.25 | $66.16 | 9,200 | — | — |
| 2010-02-12 | $26.22 | $66.08 | 12,500 | — | — |
| 2010-02-11 | $26.03 | $65.60 | 8,300 | — | — |
| 2010-02-10 | $25.48 | $64.22 | 8,000 | — | — |
| 2010-02-09 | $25.43 | $64.09 | 4,900 | — | — |
| 2010-02-08 | $25.17 | $63.44 | 2,600 | — | — |
| 2010-02-05 | $25.33 | $63.84 | 6,300 | — | — |
| 2010-02-04 | $25.49 | $64.24 | 3,700 | — | — |
| 2010-02-03 | $25.47 | $64.19 | 8,500 | — | — |
| 2010-02-02 | $25.18 | $63.46 | 13,000 | — | — |
| 2010-02-01 | $25.50 | $64.27 | 10,600 | — | — |
| 2010-01-29 | $25.37 | $63.94 | 5,800 | — | — |
| 2010-01-28 | $25.30 | $63.76 | 4,200 | — | — |
| 2010-01-27 | $25.50 | $63.76 | 8,600 | — | — |
| 2010-01-26 | $25.48 | $63.71 | 23,000 | — | — |
| 2010-01-25 | $25.42 | $63.56 | 16,600 | — | — |
| 2010-01-22 | $25.50 | $63.76 | 12,200 | — | — |
| 2010-01-21 | $25.38 | $63.46 | 6,900 | — | — |
| 2010-01-20 | $25.95 | $64.89 | 8,400 | — | — |
| 2010-01-19 | $26.48 | $66.22 | 9,900 | — | — |
| 2010-01-15 | $27.50 | $68.77 | 6,400 | — | — |
| 2010-01-14 | $27.74 | $69.37 | 6,800 | — | — |
| 2010-01-13 | $28.05 | $70.14 | 8,700 | — | — |
| 2010-01-12 | $27.75 | $69.39 | 10,700 | — | — |
| 2010-01-11 | $27.85 | $69.64 | 2,900 | — | — |
| 2010-01-08 | $28.10 | $70.27 | 2,800 | — | — |
| 2010-01-07 | $27.78 | $69.47 | 5,600 | — | — |
| 2010-01-06 | $26.96 | $67.42 | 4,400 | — | — |
| 2010-01-05 | $26.68 | $66.72 | 3,200 | — | — |
| 2010-01-04 | $25.90 | $64.76 | 2,200 | — | — |