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
- 1991-11-21 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 | $12.49 | $45.37 | 173,300 | — | — |
| 2010-12-30 | $12.24 | $44.46 | 115,200 | — | — |
| 2010-12-29 | $12.21 | $44.35 | 141,700 | — | — |
| 2010-12-28 | $12.22 | $44.39 | 123,500 | — | — |
| 2010-12-27 | $12.18 | $44.24 | 99,600 | — | — |
| 2010-12-23 | $12.20 | $44.32 | 102,900 | — | — |
| 2010-12-22 | $12.29 | $44.64 | 212,900 | — | — |
| 2010-12-21 | $12.06 | $43.81 | 239,700 | — | — |
| 2010-12-20 | $12.27 | $44.57 | 245,600 | — | — |
| 2010-12-17 | $12.67 | $46.02 | 85,200 | — | — |
| 2010-12-16 | $12.64 | $45.91 | 179,000 | — | — |
| 2010-12-15 | $12.32 | $44.75 | 164,700 | — | — |
| 2010-12-14 | $12.14 | $44.10 | 206,200 | — | — |
| 2010-12-13 | $12.30 | $44.68 | 206,000 | — | — |
| 2010-12-10 | $12.54 | $45.26 | 133,800 | — | — |
| 2010-12-09 | $12.56 | $45.33 | 137,700 | — | — |
| 2010-12-08 | $12.61 | $45.51 | 146,400 | — | — |
| 2010-12-07 | $12.56 | $45.33 | 204,800 | — | — |
| 2010-12-06 | $12.90 | $46.56 | 130,700 | — | — |
| 2010-12-03 | $13.11 | $47.32 | 52,700 | — | — |
| 2010-12-02 | $13.07 | $47.17 | 88,800 | — | — |
| 2010-12-01 | $13.29 | $47.97 | 107,400 | — | — |
| 2010-11-30 | $13.51 | $48.76 | 127,300 | — | — |
| 2010-11-29 | $13.47 | $48.62 | 66,000 | — | — |
| 2010-11-26 | $13.46 | $48.58 | 23,000 | — | — |
| 2010-11-24 | $13.39 | $48.33 | 61,000 | — | — |
| 2010-11-23 | $13.38 | $48.29 | 66,800 | — | — |
| 2010-11-22 | $13.41 | $48.40 | 81,900 | — | — |
| 2010-11-19 | $13.22 | $47.71 | 96,900 | — | — |
| 2010-11-18 | $13.22 | $47.71 | 145,500 | — | — |
| 2010-11-17 | $13.33 | $48.11 | 130,500 | — | — |
| 2010-11-16 | $13.14 | $47.43 | 414,000 | — | — |
| 2010-11-15 | $12.70 | $45.84 | 296,300 | — | — |
| 2010-11-12 | $13.23 | $47.75 | 159,700 | — | — |
| 2010-11-11 | $13.37 | $48.26 | 241,600 | — | — |
| 2010-11-10 | $13.70 | $49.45 | 209,700 | — | — |
| 2010-11-09 | $14.04 | $50.39 | 146,500 | — | — |
| 2010-11-08 | $14.48 | $51.96 | 80,400 | — | — |
| 2010-11-05 | $14.54 | $52.18 | 73,000 | — | — |
| 2010-11-04 | $14.46 | $51.89 | 69,800 | — | — |
| 2010-11-03 | $14.48 | $51.96 | 42,800 | — | — |
| 2010-11-02 | $14.40 | $51.68 | 35,200 | — | — |
| 2010-11-01 | $14.36 | $51.53 | 55,400 | — | — |
| 2010-10-29 | $14.32 | $51.39 | 44,900 | — | — |
| 2010-10-28 | $14.27 | $51.21 | 40,200 | — | — |
| 2010-10-27 | $14.23 | $51.07 | 73,700 | — | — |
| 2010-10-26 | $14.19 | $50.92 | 49,600 | — | — |
| 2010-10-25 | $14.19 | $50.92 | 60,000 | — | — |
| 2010-10-22 | $14.21 | $51.00 | 109,200 | — | — |
| 2010-10-21 | $14.09 | $50.57 | 80,700 | — | — |
| 2010-10-20 | $14.10 | $50.60 | 92,700 | — | — |
| 2010-10-19 | $14.13 | $50.71 | 86,100 | — | — |
| 2010-10-18 | $14.16 | $50.82 | 66,900 | — | — |
| 2010-10-15 | $14.11 | $50.64 | 68,600 | — | — |
| 2010-10-14 | $14.21 | $51.00 | 54,800 | — | — |
| 2010-10-13 | $14.25 | $51.14 | 69,300 | — | — |
| 2010-10-12 | $14.44 | $51.53 | 41,100 | — | — |
| 2010-10-11 | $14.45 | $51.57 | 29,500 | — | — |
| 2010-10-08 | $14.41 | $51.43 | 44,600 | — | — |
| 2010-10-07 | $14.40 | $51.39 | 46,700 | — | — |
| 2010-10-06 | $14.33 | $51.14 | 71,100 | — | — |
| 2010-10-05 | $14.36 | $51.25 | 57,500 | — | — |
| 2010-10-04 | $14.38 | $51.32 | 23,300 | — | — |
| 2010-10-01 | $14.40 | $51.39 | 29,300 | — | — |
| 2010-09-30 | $14.41 | $51.43 | 31,800 | — | — |
| 2010-09-29 | $14.38 | $51.32 | 45,200 | — | — |
| 2010-09-28 | $14.41 | $51.43 | 16,100 | — | — |
| 2010-09-27 | $14.31 | $51.07 | 58,600 | — | — |
| 2010-09-24 | $14.39 | $51.36 | 34,000 | — | — |
| 2010-09-23 | $14.39 | $51.36 | 29,000 | — | — |
| 2010-09-22 | $14.35 | $51.21 | 33,000 | — | — |
| 2010-09-21 | $14.28 | $50.96 | 46,200 | — | — |
| 2010-09-20 | $14.32 | $51.11 | 84,100 | — | — |
| 2010-09-17 | $14.16 | $50.53 | 52,600 | — | — |
| 2010-09-16 | $14.08 | $50.25 | 89,100 | — | — |
| 2010-09-15 | $14.05 | $50.14 | 161,800 | — | — |
| 2010-09-14 | $14.35 | $51.21 | 94,900 | — | — |
| 2010-09-13 | $14.47 | $51.64 | 54,000 | — | — |
| 2010-09-10 | $14.63 | $51.93 | 94,400 | — | — |
| 2010-09-09 | $14.59 | $51.78 | 65,600 | — | — |
| 2010-09-08 | $14.59 | $51.78 | 46,100 | — | — |
| 2010-09-07 | $14.53 | $51.57 | 51,900 | — | — |
| 2010-09-03 | $14.61 | $51.86 | 89,900 | — | — |
| 2010-09-02 | $14.76 | $52.39 | 92,400 | — | — |
| 2010-09-01 | $14.83 | $52.64 | 93,800 | — | — |
| 2010-08-31 | $14.76 | $52.39 | 63,100 | — | — |
| 2010-08-30 | $14.79 | $52.49 | 48,000 | — | — |
| 2010-08-27 | $14.75 | $52.35 | 34,100 | — | — |
| 2010-08-26 | $14.67 | $52.07 | 105,300 | — | — |
| 2010-08-25 | $14.67 | $52.07 | 106,800 | — | — |
| 2010-08-24 | $14.66 | $52.03 | 95,100 | — | — |
| 2010-08-23 | $14.68 | $52.10 | 51,300 | — | — |
| 2010-08-20 | $14.54 | $51.61 | 52,400 | — | — |
| 2010-08-19 | $14.50 | $51.47 | 41,300 | — | — |
| 2010-08-18 | $14.50 | $51.47 | 34,100 | — | — |
| 2010-08-17 | $14.49 | $51.43 | 111,900 | — | — |
| 2010-08-16 | $14.38 | $51.04 | 80,900 | — | — |
| 2010-08-13 | $14.33 | $50.86 | 39,300 | — | — |
| 2010-08-12 | $14.33 | $50.86 | 53,700 | — | — |
| 2010-08-11 | $14.22 | $50.47 | 70,400 | — | — |
| 2010-08-10 | $14.41 | $50.86 | 65,500 | — | — |
| 2010-08-09 | $14.41 | $50.86 | 57,000 | — | — |
| 2010-08-06 | $14.32 | $50.54 | 91,000 | — | — |
| 2010-08-05 | $14.36 | $50.69 | 60,200 | — | — |
| 2010-08-04 | $14.33 | $50.58 | 38,600 | — | — |
| 2010-08-03 | $14.32 | $50.54 | 59,500 | — | — |
| 2010-08-02 | $14.38 | $50.76 | 135,100 | — | — |
| 2010-07-30 | $14.45 | $51.00 | 68,600 | — | — |
| 2010-07-29 | $14.32 | $50.54 | 75,000 | — | — |
| 2010-07-28 | $14.28 | $50.40 | 72,400 | — | — |
| 2010-07-27 | $14.19 | $50.09 | 53,100 | — | — |
| 2010-07-26 | $14.13 | $49.87 | 45,700 | — | — |
| 2010-07-23 | $14.13 | $49.87 | 50,000 | — | — |
| 2010-07-22 | $14.13 | $49.87 | 39,300 | — | — |
| 2010-07-21 | $14.07 | $49.66 | 76,500 | — | — |
| 2010-07-20 | $14.10 | $49.77 | 58,000 | — | — |
| 2010-07-19 | $14.00 | $49.41 | 34,000 | — | — |
| 2010-07-16 | $13.99 | $49.38 | 49,000 | — | — |
| 2010-07-15 | $13.83 | $48.81 | 43,700 | — | — |
| 2010-07-14 | $13.88 | $48.99 | 59,400 | — | — |
| 2010-07-13 | $14.02 | $49.49 | 72,000 | — | — |
| 2010-07-12 | $14.14 | $49.63 | 55,600 | — | — |
| 2010-07-09 | $14.03 | $49.24 | 50,500 | — | — |
| 2010-07-08 | $13.98 | $49.06 | 46,900 | — | — |
| 2010-07-07 | $13.96 | $48.99 | 42,300 | — | — |
| 2010-07-06 | $14.00 | $49.14 | 68,600 | — | — |
| 2010-07-02 | $13.89 | $48.75 | 30,400 | — | — |
| 2010-07-01 | $13.87 | $48.68 | 128,200 | — | — |
| 2010-06-30 | $13.89 | $48.75 | 88,900 | — | — |
| 2010-06-29 | $13.96 | $48.99 | 44,800 | — | — |
| 2010-06-28 | $14.00 | $49.14 | 62,400 | — | — |
| 2010-06-25 | $13.96 | $48.99 | 71,800 | — | — |
| 2010-06-24 | $13.87 | $48.68 | 158,100 | — | — |
| 2010-06-23 | $13.65 | $47.91 | 63,200 | — | — |
| 2010-06-22 | $13.57 | $47.63 | 32,700 | — | — |
| 2010-06-21 | $13.53 | $47.49 | 36,600 | — | — |
| 2010-06-18 | $13.47 | $47.27 | 64,700 | — | — |
| 2010-06-17 | $13.53 | $47.49 | 28,700 | — | — |
| 2010-06-16 | $13.44 | $47.17 | 55,900 | — | — |
| 2010-06-15 | $13.52 | $47.45 | 40,900 | — | — |
| 2010-06-14 | $13.57 | $47.63 | 71,700 | — | — |
| 2010-06-11 | $13.59 | $47.70 | 36,200 | — | — |
| 2010-06-10 | $13.62 | $47.52 | 84,200 | — | — |
| 2010-06-09 | $13.58 | $47.38 | 60,500 | — | — |
| 2010-06-08 | $13.53 | $47.21 | 46,500 | — | — |
| 2010-06-07 | $13.47 | $47.00 | 74,800 | — | — |
| 2010-06-04 | $13.43 | $46.86 | 61,100 | — | — |
| 2010-06-03 | $13.47 | $47.00 | 41,600 | — | — |
| 2010-06-02 | $13.47 | $47.00 | 49,600 | — | — |
| 2010-06-01 | $13.46 | $46.96 | 38,200 | — | — |
| 2010-05-28 | $13.46 | $46.96 | 43,800 | — | — |
| 2010-05-27 | $13.40 | $46.75 | 52,100 | — | — |
| 2010-05-26 | $13.33 | $46.51 | 96,800 | — | — |
| 2010-05-25 | $13.28 | $46.33 | 60,200 | — | — |
| 2010-05-24 | $13.32 | $46.47 | 39,500 | — | — |
| 2010-05-21 | $13.27 | $46.30 | 56,500 | — | — |
| 2010-05-20 | $13.20 | $46.06 | 154,600 | — | — |
| 2010-05-19 | $13.50 | $47.10 | 43,500 | — | — |
| 2010-05-18 | $13.51 | $47.14 | 63,500 | — | — |
| 2010-05-17 | $13.47 | $47.00 | 65,300 | — | — |
| 2010-05-14 | $13.55 | $47.28 | 103,500 | — | — |
| 2010-05-13 | $13.58 | $47.38 | 54,800 | — | — |
| 2010-05-12 | $13.61 | $47.49 | 47,700 | — | — |
| 2010-05-11 | $13.66 | $47.38 | 52,800 | — | — |
| 2010-05-10 | $13.62 | $47.24 | 68,700 | — | — |
| 2010-05-07 | $13.51 | $46.86 | 85,200 | — | — |
| 2010-05-06 | $13.54 | $46.96 | 139,900 | — | — |
| 2010-05-05 | $13.69 | $47.49 | 69,000 | — | — |
| 2010-05-04 | $13.64 | $47.31 | 59,400 | — | — |
| 2010-05-03 | $13.65 | $47.35 | 64,400 | — | — |
| 2010-04-30 | $13.57 | $47.07 | 85,100 | — | — |
| 2010-04-29 | $13.55 | $47.00 | 41,700 | — | — |
| 2010-04-28 | $13.56 | $47.03 | 73,500 | — | — |
| 2010-04-27 | $13.56 | $47.03 | 53,500 | — | — |
| 2010-04-26 | $13.57 | $47.07 | 65,100 | — | — |
| 2010-04-23 | $13.56 | $47.03 | 79,400 | — | — |
| 2010-04-22 | $13.56 | $47.03 | 84,000 | — | — |
| 2010-04-21 | $13.58 | $47.10 | 111,400 | — | — |
| 2010-04-20 | $13.78 | $47.80 | 50,300 | — | — |
| 2010-04-19 | $13.79 | $47.83 | 41,900 | — | — |
| 2010-04-16 | $13.81 | $47.90 | 43,500 | — | — |
| 2010-04-15 | $13.80 | $47.87 | 50,600 | — | — |
| 2010-04-14 | $13.91 | $48.25 | 47,000 | — | — |
| 2010-04-13 | $13.93 | $48.32 | 31,800 | — | — |
| 2010-04-12 | $13.94 | $48.07 | 37,000 | — | — |
| 2010-04-09 | $13.94 | $48.07 | 41,600 | — | — |
| 2010-04-08 | $13.90 | $47.94 | 45,600 | — | — |
| 2010-04-07 | $13.96 | $48.14 | 59,900 | — | — |
| 2010-04-06 | $13.98 | $48.21 | 31,800 | — | — |
| 2010-04-05 | $13.93 | $48.04 | 39,600 | — | — |
| 2010-04-01 | $13.94 | $48.07 | 58,500 | — | — |
| 2010-03-31 | $13.91 | $47.97 | 48,500 | — | — |
| 2010-03-30 | $13.79 | $47.56 | 34,900 | — | — |
| 2010-03-29 | $13.73 | $47.35 | 46,300 | — | — |
| 2010-03-26 | $13.70 | $47.25 | 59,700 | — | — |
| 2010-03-25 | $13.75 | $47.42 | 61,400 | — | — |
| 2010-03-24 | $13.74 | $47.39 | 29,500 | — | — |
| 2010-03-23 | $13.73 | $47.35 | 54,500 | — | — |
| 2010-03-22 | $13.67 | $47.14 | 71,900 | — | — |
| 2010-03-19 | $13.67 | $47.14 | 58,500 | — | — |
| 2010-03-18 | $13.60 | $46.90 | 63,700 | — | — |
| 2010-03-17 | $13.55 | $46.73 | 49,900 | — | — |
| 2010-03-16 | $13.46 | $46.42 | 85,100 | — | — |
| 2010-03-15 | $13.45 | $46.38 | 104,900 | — | — |
| 2010-03-12 | $13.65 | $47.07 | 53,500 | — | — |
| 2010-03-11 | $13.66 | $47.11 | 110,200 | — | — |
| 2010-03-10 | $13.94 | $47.80 | 68,900 | — | — |
| 2010-03-09 | $13.91 | $47.70 | 40,500 | — | — |
| 2010-03-08 | $13.86 | $47.52 | 56,200 | — | — |
| 2010-03-05 | $13.80 | $47.32 | 42,000 | — | — |
| 2010-03-04 | $13.78 | $47.25 | 67,200 | — | — |
| 2010-03-03 | $13.65 | $46.80 | 83,600 | — | — |
| 2010-03-02 | $13.64 | $46.77 | 61,000 | — | — |
| 2010-03-01 | $13.73 | $47.08 | 48,900 | — | — |
| 2010-02-26 | $13.67 | $46.87 | 84,300 | — | — |
| 2010-02-25 | $13.54 | $46.43 | 82,500 | — | — |
| 2010-02-24 | $13.40 | $45.95 | 80,900 | — | — |
| 2010-02-23 | $13.24 | $45.40 | 119,300 | — | — |
| 2010-02-22 | $13.16 | $45.12 | 217,600 | — | — |
| 2010-02-19 | $13.40 | $45.95 | 86,200 | — | — |
| 2010-02-18 | $13.55 | $46.46 | 99,300 | — | — |
| 2010-02-17 | $13.65 | $46.80 | 77,200 | — | — |
| 2010-02-16 | $13.79 | $47.28 | 54,400 | — | — |
| 2010-02-12 | $13.80 | $47.32 | 72,100 | — | — |
| 2010-02-11 | $13.70 | $46.98 | 60,200 | — | — |
| 2010-02-10 | $13.58 | $46.56 | 52,600 | — | — |
| 2010-02-09 | $13.51 | $46.05 | 48,400 | — | — |
| 2010-02-08 | $13.46 | $45.88 | 57,000 | — | — |
| 2010-02-05 | $13.44 | $45.81 | 112,200 | — | — |
| 2010-02-04 | $13.62 | $46.43 | 63,500 | — | — |
| 2010-02-03 | $13.90 | $47.38 | 85,600 | — | — |
| 2010-02-02 | $13.89 | $47.35 | 56,600 | — | — |
| 2010-02-01 | $13.82 | $47.11 | 91,900 | — | — |
| 2010-01-29 | $13.75 | $46.87 | 52,800 | — | — |
| 2010-01-28 | $13.71 | $46.73 | 39,800 | — | — |
| 2010-01-27 | $13.72 | $46.77 | 85,700 | — | — |
| 2010-01-26 | $13.51 | $46.05 | 57,900 | — | — |
| 2010-01-25 | $13.49 | $45.98 | 54,400 | — | — |
| 2010-01-22 | $13.45 | $45.85 | 74,100 | — | — |
| 2010-01-21 | $13.46 | $45.88 | 56,200 | — | — |
| 2010-01-20 | $13.45 | $45.85 | 66,500 | — | — |
| 2010-01-19 | $13.42 | $45.74 | 75,200 | — | — |
| 2010-01-15 | $13.28 | $45.27 | 66,200 | — | — |
| 2010-01-14 | $13.25 | $45.16 | 52,800 | — | — |
| 2010-01-13 | $13.20 | $44.99 | 51,100 | — | — |
| 2010-01-12 | $13.27 | $44.96 | 47,300 | — | — |
| 2010-01-11 | $13.24 | $44.86 | 57,900 | — | — |
| 2010-01-08 | $13.19 | $44.69 | 68,400 | — | — |
| 2010-01-07 | $13.12 | $44.45 | 39,800 | — | — |
| 2010-01-06 | $13.08 | $44.32 | 60,000 | — | — |
| 2010-01-05 | $12.98 | $43.98 | 48,100 | — | — |
| 2010-01-04 | $12.97 | $43.94 | 81,800 | — | — |