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
- 1989-04-21 to 2026-09-03
- 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 | $16.02 | $183.50 | 14,100 | — | — |
| 2010-12-30 | $15.68 | $179.60 | 8,100 | — | — |
| 2010-12-29 | $15.80 | $180.98 | 6,600 | — | — |
| 2010-12-28 | $15.68 | $179.60 | 7,200 | — | — |
| 2010-12-27 | $15.69 | $179.72 | 71,700 | — | — |
| 2010-12-23 | $15.72 | $180.06 | 12,400 | — | — |
| 2010-12-22 | $15.57 | $178.34 | 8,800 | — | — |
| 2010-12-21 | $15.53 | $177.88 | 47,000 | — | — |
| 2010-12-20 | $15.62 | $178.91 | 41,900 | — | — |
| 2010-12-17 | $15.83 | $181.32 | 39,100 | — | — |
| 2010-12-16 | $15.83 | $181.32 | 12,100 | — | — |
| 2010-12-15 | $15.69 | $179.72 | 57,700 | — | — |
| 2010-12-14 | $15.89 | $182.01 | 26,700 | — | — |
| 2010-12-13 | $15.76 | $180.52 | 24,800 | — | — |
| 2010-12-10 | $16.19 | $184.11 | 34,400 | — | — |
| 2010-12-09 | $16.46 | $187.18 | 60,700 | — | — |
| 2010-12-08 | $16.36 | $186.05 | 34,600 | — | — |
| 2010-12-07 | $16.41 | $186.62 | 41,100 | — | — |
| 2010-12-06 | $16.21 | $184.34 | 11,000 | — | — |
| 2010-12-03 | $16.19 | $184.11 | 30,000 | — | — |
| 2010-12-02 | $16.13 | $183.43 | 12,100 | — | — |
| 2010-12-01 | $16.09 | $182.98 | 22,200 | — | — |
| 2010-11-30 | $16.08 | $182.86 | 74,100 | — | — |
| 2010-11-29 | $16.08 | $182.86 | 11,500 | — | — |
| 2010-11-26 | $16.03 | $182.29 | 5,700 | — | — |
| 2010-11-24 | $16.08 | $182.86 | 12,900 | — | — |
| 2010-11-23 | $16.17 | $183.89 | 9,400 | — | — |
| 2010-11-22 | $16.30 | $185.36 | 18,500 | — | — |
| 2010-11-19 | $16.34 | $185.82 | 38,300 | — | — |
| 2010-11-18 | $16.30 | $185.36 | 63,400 | — | — |
| 2010-11-17 | $16.40 | $186.50 | 12,400 | — | — |
| 2010-11-16 | $16.03 | $182.29 | 65,700 | — | — |
| 2010-11-15 | $16.50 | $187.64 | 22,300 | — | — |
| 2010-11-12 | $17.06 | $194.01 | 33,400 | — | — |
| 2010-11-11 | $17.31 | $196.85 | 83,900 | — | — |
| 2010-11-10 | $17.48 | $198.78 | 51,000 | — | — |
| 2010-11-09 | $17.74 | $200.42 | 35,900 | — | — |
| 2010-11-08 | $17.69 | $199.86 | 56,300 | — | — |
| 2010-11-05 | $17.65 | $199.40 | 63,700 | — | — |
| 2010-11-04 | $17.64 | $199.29 | 90,700 | — | — |
| 2010-11-03 | $17.63 | $199.18 | 117,000 | — | — |
| 2010-11-02 | $17.71 | $200.08 | 50,900 | — | — |
| 2010-11-01 | $17.72 | $200.20 | 142,200 | — | — |
| 2010-10-29 | $17.65 | $199.40 | 32,800 | — | — |
| 2010-10-28 | $17.63 | $199.18 | 55,900 | — | — |
| 2010-10-27 | $17.60 | $198.84 | 8,400 | — | — |
| 2010-10-26 | $17.48 | $197.48 | 69,100 | — | — |
| 2010-10-25 | $17.62 | $199.07 | 22,800 | — | — |
| 2010-10-22 | $17.37 | $196.24 | 28,300 | — | — |
| 2010-10-21 | $17.25 | $194.89 | 64,900 | — | — |
| 2010-10-20 | $17.13 | $193.53 | 60,800 | — | — |
| 2010-10-19 | $17.08 | $192.96 | 92,300 | — | — |
| 2010-10-18 | $17.20 | $194.32 | 16,400 | — | — |
| 2010-10-15 | $17.07 | $192.85 | 64,900 | — | — |
| 2010-10-14 | $17.12 | $193.42 | 55,800 | — | — |
| 2010-10-13 | $17.20 | $194.32 | 87,800 | — | — |
| 2010-10-12 | $17.27 | $193.80 | 127,800 | — | — |
| 2010-10-11 | $17.19 | $192.90 | 37,700 | — | — |
| 2010-10-08 | $17.05 | $191.33 | 122,500 | — | — |
| 2010-10-07 | $17.06 | $191.44 | 92,100 | — | — |
| 2010-10-06 | $17.09 | $191.78 | 22,500 | — | — |
| 2010-10-05 | $17.15 | $192.45 | 39,600 | — | — |
| 2010-10-04 | $17.00 | $190.77 | 92,100 | — | — |
| 2010-10-01 | $16.83 | $188.86 | 44,600 | — | — |
| 2010-09-30 | $16.70 | $187.40 | 40,900 | — | — |
| 2010-09-29 | $16.59 | $186.17 | 22,000 | — | — |
| 2010-09-28 | $16.65 | $186.84 | 17,100 | — | — |
| 2010-09-27 | $16.48 | $184.94 | 11,000 | — | — |
| 2010-09-24 | $16.51 | $185.27 | 37,800 | — | — |
| 2010-09-23 | $16.40 | $184.04 | 42,900 | — | — |
| 2010-09-22 | $16.36 | $183.59 | 44,500 | — | — |
| 2010-09-21 | $16.23 | $182.13 | 62,300 | — | — |
| 2010-09-20 | $16.15 | $181.23 | 73,300 | — | — |
| 2010-09-17 | $16.07 | $180.33 | 20,600 | — | — |
| 2010-09-16 | $15.97 | $179.21 | 2,900 | — | — |
| 2010-09-15 | $15.94 | $178.88 | 10,100 | — | — |
| 2010-09-14 | $16.07 | $180.33 | 19,200 | — | — |
| 2010-09-13 | $16.00 | $179.55 | 14,000 | — | — |
| 2010-09-10 | $16.09 | $179.26 | 30,000 | — | — |
| 2010-09-09 | $16.06 | $178.92 | 23,000 | — | — |
| 2010-09-08 | $15.97 | $177.92 | 60,200 | — | — |
| 2010-09-07 | $15.83 | $176.36 | 46,000 | — | — |
| 2010-09-03 | $15.82 | $176.25 | 22,400 | — | — |
| 2010-09-02 | $15.82 | $176.25 | 37,300 | — | — |
| 2010-09-01 | $15.90 | $177.14 | 32,000 | — | — |
| 2010-08-31 | $15.92 | $177.36 | 38,300 | — | — |
| 2010-08-30 | $15.85 | $176.58 | 28,800 | — | — |
| 2010-08-27 | $15.76 | $175.58 | 36,000 | — | — |
| 2010-08-26 | $15.56 | $173.35 | 60,900 | — | — |
| 2010-08-25 | $15.59 | $173.69 | 41,900 | — | — |
| 2010-08-24 | $15.94 | $177.59 | 10,800 | — | — |
| 2010-08-23 | $16.09 | $179.26 | 33,400 | — | — |
| 2010-08-20 | $16.00 | $178.25 | 6,900 | — | — |
| 2010-08-19 | $15.97 | $177.92 | 16,500 | — | — |
| 2010-08-18 | $16.13 | $179.70 | 22,500 | — | — |
| 2010-08-17 | $15.88 | $176.92 | 31,600 | — | — |
| 2010-08-16 | $16.10 | $179.37 | 55,400 | — | — |
| 2010-08-13 | $16.46 | $183.38 | 6,000 | — | — |
| 2010-08-12 | $16.56 | $184.49 | 12,400 | — | — |
| 2010-08-11 | $16.50 | $183.83 | 18,400 | — | — |
| 2010-08-10 | $16.75 | $185.32 | 17,500 | — | — |
| 2010-08-09 | $16.86 | $186.54 | 25,200 | — | — |
| 2010-08-06 | $16.57 | $183.33 | 16,900 | — | — |
| 2010-08-05 | $16.37 | $181.11 | 9,700 | — | — |
| 2010-08-04 | $16.38 | $181.22 | 47,300 | — | — |
| 2010-08-03 | $16.31 | $180.45 | 56,900 | — | — |
| 2010-08-02 | $16.61 | $183.77 | 113,800 | — | — |
| 2010-07-30 | $17.16 | $189.85 | 6,400 | — | — |
| 2010-07-29 | $17.06 | $188.75 | 10,500 | — | — |
| 2010-07-28 | $17.16 | $189.85 | 8,200 | — | — |
| 2010-07-27 | $17.13 | $189.52 | 19,200 | — | — |
| 2010-07-26 | $17.03 | $188.42 | 27,100 | — | — |
| 2010-07-23 | $16.94 | $187.42 | 13,000 | — | — |
| 2010-07-22 | $17.01 | $188.19 | 23,800 | — | — |
| 2010-07-21 | $16.96 | $187.64 | 17,500 | — | — |
| 2010-07-20 | $16.78 | $185.65 | 6,400 | — | — |
| 2010-07-19 | $16.82 | $186.09 | 17,500 | — | — |
| 2010-07-16 | $16.70 | $184.77 | 9,200 | — | — |
| 2010-07-15 | $16.40 | $181.45 | 63,700 | — | — |
| 2010-07-14 | $16.86 | $186.54 | 33,700 | — | — |
| 2010-07-13 | $17.43 | $192.84 | 39,800 | — | — |
| 2010-07-12 | $17.73 | $194.56 | 28,600 | — | — |
| 2010-07-09 | $17.50 | $192.03 | 15,500 | — | — |
| 2010-07-08 | $17.07 | $187.31 | 30,700 | — | — |
| 2010-07-07 | $16.99 | $186.44 | 29,800 | — | — |
| 2010-07-06 | $16.66 | $182.81 | 4,900 | — | — |
| 2010-07-02 | $16.45 | $180.51 | 19,500 | — | — |
| 2010-07-01 | $16.25 | $178.32 | 20,300 | — | — |
| 2010-06-30 | $16.49 | $180.95 | 10,000 | — | — |
| 2010-06-29 | $16.54 | $181.50 | 15,900 | — | — |
| 2010-06-28 | $16.87 | $185.12 | 17,300 | — | — |
| 2010-06-25 | $17.01 | $186.66 | 10,600 | — | — |
| 2010-06-24 | $16.99 | $186.44 | 28,900 | — | — |
| 2010-06-23 | $16.95 | $186.00 | 19,700 | — | — |
| 2010-06-22 | $17.00 | $186.55 | 33,300 | — | — |
| 2010-06-21 | $17.05 | $187.09 | 25,500 | — | — |
| 2010-06-18 | $16.80 | $184.35 | 40,500 | — | — |
| 2010-06-17 | $16.82 | $184.57 | 32,300 | — | — |
| 2010-06-16 | $16.79 | $184.24 | 26,800 | — | — |
| 2010-06-15 | $16.55 | $181.61 | 32,000 | — | — |
| 2010-06-14 | $16.43 | $180.29 | 22,200 | — | — |
| 2010-06-11 | $16.32 | $179.08 | 25,200 | — | — |
| 2010-06-10 | $16.11 | $175.19 | 78,700 | — | — |
| 2010-06-09 | $15.95 | $173.45 | 52,400 | — | — |
| 2010-06-08 | $15.96 | $173.56 | 36,200 | — | — |
| 2010-06-07 | $15.81 | $171.93 | 29,200 | — | — |
| 2010-06-04 | $15.72 | $170.95 | 37,600 | — | — |
| 2010-06-03 | $15.93 | $173.23 | 11,800 | — | — |
| 2010-06-02 | $15.97 | $173.67 | 8,400 | — | — |
| 2010-06-01 | $16.04 | $174.43 | 3,500 | — | — |
| 2010-05-28 | $16.20 | $176.17 | 14,900 | — | — |
| 2010-05-27 | $16.12 | $175.30 | 10,800 | — | — |
| 2010-05-26 | $15.82 | $172.03 | 11,100 | — | — |
| 2010-05-25 | $15.65 | $170.19 | 32,600 | — | — |
| 2010-05-24 | $16.01 | $174.10 | 22,700 | — | — |
| 2010-05-21 | $15.60 | $169.64 | 60,500 | — | — |
| 2010-05-20 | $15.30 | $166.38 | 28,700 | — | — |
| 2010-05-19 | $15.86 | $172.47 | 57,700 | — | — |
| 2010-05-18 | $16.34 | $177.69 | 46,800 | — | — |
| 2010-05-17 | $16.59 | $180.41 | 22,900 | — | — |
| 2010-05-14 | $16.63 | $180.84 | 38,800 | — | — |
| 2010-05-13 | $16.85 | $183.24 | 22,900 | — | — |
| 2010-05-12 | $16.88 | $183.56 | 26,500 | — | — |
| 2010-05-11 | $16.69 | $179.92 | 37,700 | — | — |
| 2010-05-10 | $16.32 | $175.93 | 67,000 | — | — |
| 2010-05-07 | $15.44 | $166.44 | 49,300 | — | — |
| 2010-05-06 | $15.54 | $167.52 | 134,900 | — | — |
| 2010-05-05 | $16.82 | $181.32 | 38,700 | — | — |
| 2010-05-04 | $17.19 | $185.31 | 35,200 | — | — |
| 2010-05-03 | $17.24 | $185.85 | 28,800 | — | — |
| 2010-04-30 | $17.26 | $186.06 | 30,100 | — | — |
| 2010-04-29 | $17.20 | $185.42 | 18,100 | — | — |
| 2010-04-28 | $17.20 | $185.42 | 34,100 | — | — |
| 2010-04-27 | $17.28 | $186.28 | 24,800 | — | — |
| 2010-04-26 | $17.25 | $185.96 | 28,400 | — | — |
| 2010-04-23 | $17.04 | $183.69 | 15,100 | — | — |
| 2010-04-22 | $17.00 | $183.26 | 9,100 | — | — |
| 2010-04-21 | $17.00 | $183.26 | 12,400 | — | — |
| 2010-04-20 | $16.91 | $182.29 | 17,000 | — | — |
| 2010-04-19 | $16.95 | $182.72 | 15,200 | — | — |
| 2010-04-16 | $16.95 | $182.72 | 28,500 | — | — |
| 2010-04-15 | $17.13 | $184.66 | 14,700 | — | — |
| 2010-04-14 | $17.17 | $185.09 | 19,300 | — | — |
| 2010-04-13 | $17.16 | $184.99 | 32,500 | — | — |
| 2010-04-12 | $17.25 | $184.39 | 37,500 | — | — |
| 2010-04-09 | $17.05 | $182.25 | 26,700 | — | — |
| 2010-04-08 | $16.90 | $180.65 | 11,700 | — | — |
| 2010-04-07 | $16.79 | $179.48 | 52,400 | — | — |
| 2010-04-06 | $16.64 | $177.87 | 21,700 | — | — |
| 2010-04-05 | $16.49 | $176.27 | 40,600 | — | — |
| 2010-04-01 | $16.09 | $171.99 | 23,700 | — | — |
| 2010-03-31 | $15.92 | $170.18 | 20,500 | — | — |
| 2010-03-30 | $15.88 | $169.75 | 11,600 | — | — |
| 2010-03-29 | $15.70 | $167.82 | 29,900 | — | — |
| 2010-03-26 | $15.61 | $166.86 | 5,500 | — | — |
| 2010-03-25 | $15.60 | $166.76 | 23,200 | — | — |
| 2010-03-24 | $15.55 | $166.22 | 47,000 | — | — |
| 2010-03-23 | $15.69 | $167.72 | 52,100 | — | — |
| 2010-03-22 | $15.64 | $167.18 | 30,400 | — | — |
| 2010-03-19 | $15.65 | $167.29 | 22,000 | — | — |
| 2010-03-18 | $15.42 | $164.83 | 14,400 | — | — |
| 2010-03-17 | $15.43 | $164.94 | 48,200 | — | — |
| 2010-03-16 | $15.68 | $167.61 | 31,700 | — | — |
| 2010-03-15 | $15.53 | $166.01 | 31,100 | — | — |
| 2010-03-12 | $15.61 | $166.86 | 30,400 | — | — |
| 2010-03-11 | $15.54 | $166.11 | 19,600 | — | — |
| 2010-03-10 | $15.61 | $165.42 | 32,600 | — | — |
| 2010-03-09 | $15.69 | $166.27 | 20,300 | — | — |
| 2010-03-08 | $15.76 | $167.01 | 29,500 | — | — |
| 2010-03-05 | $15.62 | $165.52 | 35,800 | — | — |
| 2010-03-04 | $15.35 | $162.66 | 29,100 | — | — |
| 2010-03-03 | $15.40 | $163.19 | 31,400 | — | — |
| 2010-03-02 | $15.15 | $160.54 | 27,100 | — | — |
| 2010-03-01 | $15.14 | $160.44 | 30,200 | — | — |
| 2010-02-26 | $15.01 | $159.06 | 21,700 | — | — |
| 2010-02-25 | $15.02 | $159.17 | 15,600 | — | — |
| 2010-02-24 | $15.05 | $159.48 | 13,800 | — | — |
| 2010-02-23 | $15.10 | $160.01 | 14,500 | — | — |
| 2010-02-22 | $15.03 | $159.27 | 18,800 | — | — |
| 2010-02-19 | $15.13 | $160.33 | 3,700 | — | — |
| 2010-02-18 | $15.15 | $160.54 | 7,400 | — | — |
| 2010-02-17 | $15.06 | $159.59 | 12,500 | — | — |
| 2010-02-16 | $14.90 | $157.90 | 11,700 | — | — |
| 2010-02-12 | $14.98 | $158.74 | 13,600 | — | — |
| 2010-02-11 | $14.81 | $156.94 | 16,300 | — | — |
| 2010-02-10 | $14.94 | $158.32 | 25,900 | — | — |
| 2010-02-09 | $14.84 | $155.83 | 15,200 | — | — |
| 2010-02-08 | $14.51 | $152.36 | 27,200 | — | — |
| 2010-02-05 | $14.44 | $151.63 | 23,100 | — | — |
| 2010-02-04 | $14.80 | $155.41 | 30,900 | — | — |
| 2010-02-03 | $15.13 | $158.87 | 21,900 | — | — |
| 2010-02-02 | $15.11 | $158.66 | 13,500 | — | — |
| 2010-02-01 | $15.00 | $157.51 | 26,000 | — | — |
| 2010-01-29 | $14.76 | $154.99 | 14,700 | — | — |
| 2010-01-28 | $14.84 | $155.83 | 12,300 | — | — |
| 2010-01-27 | $14.76 | $154.99 | 15,100 | — | — |
| 2010-01-26 | $14.82 | $155.62 | 9,900 | — | — |
| 2010-01-25 | $14.70 | $154.36 | 13,800 | — | — |
| 2010-01-22 | $14.91 | $156.56 | 21,700 | — | — |
| 2010-01-21 | $14.89 | $156.35 | 13,500 | — | — |
| 2010-01-20 | $14.87 | $156.14 | 9,000 | — | — |
| 2010-01-19 | $14.90 | $156.46 | 25,900 | — | — |
| 2010-01-15 | $14.64 | $153.73 | 6,500 | — | — |
| 2010-01-14 | $14.69 | $154.25 | 3,400 | — | — |
| 2010-01-13 | $14.71 | $154.46 | 10,400 | — | — |
| 2010-01-12 | $14.75 | $153.59 | 24,100 | — | — |
| 2010-01-11 | $14.84 | $154.53 | 36,500 | — | — |
| 2010-01-08 | $14.66 | $152.65 | 26,000 | — | — |
| 2010-01-07 | $14.65 | $152.55 | 13,000 | — | — |
| 2010-01-06 | $14.61 | $152.13 | 22,600 | — | — |
| 2010-01-05 | $14.59 | $151.93 | 5,300 | — | — |
| 2010-01-04 | $14.51 | $151.09 | 12,800 | — | — |