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
- 1982-10-22 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 | $16.51 | $25.54 | 25,600 | — | — |
| 2010-12-30 | $16.95 | $26.22 | 40,600 | — | — |
| 2010-12-29 | $17.00 | $26.29 | 11,800 | — | — |
| 2010-12-28 | $17.05 | $26.37 | 17,000 | — | — |
| 2010-12-27 | $17.05 | $26.36 | 7,400 | — | — |
| 2010-12-23 | $16.92 | $26.16 | 7,800 | — | — |
| 2010-12-22 | $17.01 | $26.32 | 9,000 | — | — |
| 2010-12-21 | $17.05 | $26.37 | 12,600 | — | — |
| 2010-12-20 | $16.91 | $26.16 | 31,600 | — | — |
| 2010-12-17 | $16.87 | $26.09 | 43,600 | — | — |
| 2010-12-16 | $17.04 | $26.36 | 99,000 | — | — |
| 2010-12-15 | $16.51 | $25.55 | 24,200 | — | — |
| 2010-12-14 | $16.97 | $26.24 | 136,400 | — | — |
| 2010-12-13 | $16.57 | $25.63 | 11,400 | — | — |
| 2010-12-10 | $16.75 | $25.90 | 15,600 | — | — |
| 2010-12-09 | $16.68 | $25.80 | 18,400 | — | — |
| 2010-12-08 | $16.42 | $25.39 | 15,400 | — | — |
| 2010-12-07 | $16.49 | $25.51 | 18,200 | — | — |
| 2010-12-06 | $16.45 | $25.44 | 17,200 | — | — |
| 2010-12-03 | $16.42 | $25.39 | 14,200 | — | — |
| 2010-12-02 | $16.40 | $25.37 | 69,800 | — | — |
| 2010-12-01 | $15.50 | $23.98 | 56,000 | — | — |
| 2010-11-30 | $15.19 | $23.49 | 47,600 | — | — |
| 2010-11-29 | $14.97 | $23.16 | 38,400 | — | — |
| 2010-11-26 | $14.99 | $23.19 | 7,400 | — | — |
| 2010-11-24 | $14.95 | $23.12 | 54,000 | — | — |
| 2010-11-23 | $14.89 | $23.03 | 24,000 | — | — |
| 2010-11-22 | $15.09 | $23.34 | 49,000 | — | — |
| 2010-11-19 | $15.76 | $24.38 | 21,000 | — | — |
| 2010-11-18 | $15.88 | $24.56 | 12,400 | — | — |
| 2010-11-17 | $15.53 | $24.02 | 27,400 | — | — |
| 2010-11-16 | $15.93 | $24.63 | 26,800 | — | — |
| 2010-11-15 | $16.30 | $25.21 | 23,800 | — | — |
| 2010-11-12 | $16.10 | $24.90 | 24,800 | — | — |
| 2010-11-11 | $16.42 | $25.39 | 62,600 | — | — |
| 2010-11-10 | $16.56 | $25.61 | 50,800 | — | — |
| 2010-11-09 | $16.44 | $25.43 | 34,000 | — | — |
| 2010-11-08 | $16.65 | $25.75 | 42,400 | — | — |
| 2010-11-05 | $16.95 | $26.21 | 24,200 | — | — |
| 2010-11-04 | $17.52 | $27.10 | 27,800 | — | — |
| 2010-11-03 | $17.50 | $27.07 | 25,200 | — | — |
| 2010-11-02 | $17.75 | $27.45 | 37,000 | — | — |
| 2010-11-01 | $17.35 | $26.84 | 29,400 | — | — |
| 2010-10-29 | $17.63 | $27.22 | 39,200 | — | — |
| 2010-10-28 | $18.62 | $28.74 | 9,200 | — | — |
| 2010-10-27 | $18.71 | $28.89 | 14,400 | — | — |
| 2010-10-26 | $19.25 | $29.72 | 13,000 | — | — |
| 2010-10-25 | $18.93 | $29.23 | 22,800 | — | — |
| 2010-10-22 | $19.16 | $29.58 | 12,600 | — | — |
| 2010-10-21 | $18.95 | $29.26 | 18,800 | — | — |
| 2010-10-20 | $19.12 | $29.52 | 24,200 | — | — |
| 2010-10-19 | $19.34 | $29.87 | 16,200 | — | — |
| 2010-10-18 | $19.95 | $30.81 | 26,600 | — | — |
| 2010-10-15 | $19.48 | $30.07 | 28,000 | — | — |
| 2010-10-14 | $18.86 | $29.11 | 10,800 | — | — |
| 2010-10-13 | $18.58 | $28.69 | 32,800 | — | — |
| 2010-10-12 | $18.42 | $28.44 | 29,800 | — | — |
| 2010-10-11 | $18.66 | $28.81 | 8,000 | — | — |
| 2010-10-08 | $18.59 | $28.71 | 20,600 | — | — |
| 2010-10-07 | $18.11 | $27.96 | 21,400 | — | — |
| 2010-10-06 | $18.09 | $27.94 | 20,800 | — | — |
| 2010-10-05 | $18.07 | $27.89 | 26,200 | — | — |
| 2010-10-04 | $17.70 | $27.32 | 32,600 | — | — |
| 2010-10-01 | $17.73 | $27.38 | 16,800 | — | — |
| 2010-09-30 | $17.64 | $27.23 | 25,800 | — | — |
| 2010-09-29 | $17.71 | $27.34 | 18,200 | — | — |
| 2010-09-28 | $17.30 | $26.71 | 18,200 | — | — |
| 2010-09-27 | $16.70 | $25.78 | 13,800 | — | — |
| 2010-09-24 | $16.63 | $25.67 | 24,600 | — | — |
| 2010-09-23 | $15.89 | $24.54 | 13,200 | — | — |
| 2010-09-22 | $15.94 | $24.61 | 39,000 | — | — |
| 2010-09-21 | $16.21 | $25.02 | 41,400 | — | — |
| 2010-09-20 | $16.69 | $25.77 | 37,200 | — | — |
| 2010-09-17 | $16.19 | $25.00 | 53,800 | — | — |
| 2010-09-16 | $15.19 | $23.46 | 11,200 | — | — |
| 2010-09-15 | $15.23 | $23.52 | 14,600 | — | — |
| 2010-09-14 | $15.10 | $23.32 | 18,800 | — | — |
| 2010-09-13 | $15.17 | $23.42 | 22,400 | — | — |
| 2010-09-10 | $14.56 | $22.48 | 15,800 | — | — |
| 2010-09-09 | $14.45 | $22.31 | 17,200 | — | — |
| 2010-09-08 | $14.22 | $21.95 | 19,800 | — | — |
| 2010-09-07 | $14.38 | $22.20 | 20,800 | — | — |
| 2010-09-03 | $14.34 | $22.14 | 34,800 | — | — |
| 2010-09-02 | $14.26 | $22.02 | 27,000 | — | — |
| 2010-09-01 | $14.18 | $21.89 | 61,200 | — | — |
| 2010-08-31 | $14.04 | $21.68 | 60,200 | — | — |
| 2010-08-30 | $13.93 | $21.50 | 82,600 | — | — |
| 2010-08-27 | $13.73 | $21.20 | 67,800 | — | — |
| 2010-08-26 | $13.38 | $20.66 | 31,400 | — | — |
| 2010-08-25 | $13.41 | $20.71 | 59,800 | — | — |
| 2010-08-24 | $13.40 | $20.69 | 28,000 | — | — |
| 2010-08-23 | $13.33 | $20.58 | 21,000 | — | — |
| 2010-08-20 | $13.56 | $20.93 | 60,200 | — | — |
| 2010-08-19 | $14.08 | $21.73 | 84,400 | — | — |
| 2010-08-18 | $14.13 | $21.82 | 30,400 | — | — |
| 2010-08-17 | $14.78 | $22.81 | 42,400 | — | — |
| 2010-08-16 | $14.81 | $22.86 | 58,800 | — | — |
| 2010-08-13 | $14.38 | $22.20 | 29,600 | — | — |
| 2010-08-12 | $14.59 | $22.53 | 41,400 | — | — |
| 2010-08-11 | $14.61 | $22.55 | 99,000 | — | — |
| 2010-08-10 | $16.26 | $25.11 | 28,000 | — | — |
| 2010-08-09 | $17.06 | $26.34 | 46,200 | — | — |
| 2010-08-06 | $16.55 | $25.55 | 24,200 | — | — |
| 2010-08-05 | $17.14 | $26.46 | 18,400 | — | — |
| 2010-08-04 | $17.92 | $27.68 | 57,200 | — | — |
| 2010-08-03 | $18.11 | $27.96 | 28,600 | — | — |
| 2010-08-02 | $18.05 | $27.87 | 26,400 | — | — |
| 2010-07-30 | $17.75 | $27.42 | 40,600 | — | — |
| 2010-07-29 | $18.11 | $27.96 | 12,800 | — | — |
| 2010-07-28 | $18.26 | $28.20 | 12,800 | — | — |
| 2010-07-27 | $18.49 | $28.55 | 28,400 | — | — |
| 2010-07-26 | $18.79 | $29.01 | 51,400 | — | — |
| 2010-07-23 | $17.87 | $27.54 | 42,600 | — | — |
| 2010-07-22 | $16.36 | $25.21 | 36,200 | — | — |
| 2010-07-21 | $15.47 | $23.84 | 20,000 | — | — |
| 2010-07-20 | $15.99 | $24.64 | 26,000 | — | — |
| 2010-07-19 | $15.59 | $24.03 | 46,000 | — | — |
| 2010-07-16 | $15.60 | $24.05 | 23,800 | — | — |
| 2010-07-15 | $16.84 | $25.96 | 20,800 | — | — |
| 2010-07-14 | $17.30 | $26.66 | 6,000 | — | — |
| 2010-07-13 | $17.25 | $26.59 | 27,200 | — | — |
| 2010-07-12 | $16.36 | $25.21 | 16,000 | — | — |
| 2010-07-09 | $16.72 | $25.77 | 31,400 | — | — |
| 2010-07-08 | $16.09 | $24.81 | 34,400 | — | — |
| 2010-07-07 | $15.84 | $24.42 | 55,800 | — | — |
| 2010-07-06 | $15.13 | $23.32 | 44,800 | — | — |
| 2010-07-02 | $15.51 | $23.91 | 24,800 | — | — |
| 2010-07-01 | $15.56 | $23.98 | 43,400 | — | — |
| 2010-06-30 | $15.91 | $24.53 | 83,600 | — | — |
| 2010-06-29 | $16.93 | $26.10 | 58,400 | — | — |
| 2010-06-28 | $17.91 | $27.60 | 32,000 | — | — |
| 2010-06-25 | $18.72 | $28.85 | 229,200 | — | — |
| 2010-06-24 | $17.35 | $26.75 | 19,000 | — | — |
| 2010-06-23 | $17.50 | $26.98 | 11,800 | — | — |
| 2010-06-22 | $17.17 | $26.46 | 20,400 | — | — |
| 2010-06-21 | $17.71 | $27.30 | 22,400 | — | — |
| 2010-06-18 | $18.03 | $27.79 | 40,600 | — | — |
| 2010-06-17 | $17.91 | $27.60 | 10,000 | — | — |
| 2010-06-16 | $17.97 | $27.69 | 27,000 | — | — |
| 2010-06-15 | $18.54 | $28.57 | 77,800 | — | — |
| 2010-06-14 | $17.72 | $27.31 | 33,400 | — | — |
| 2010-06-11 | $17.78 | $27.41 | 19,600 | — | — |
| 2010-06-10 | $17.80 | $27.43 | 37,600 | — | — |
| 2010-06-09 | $17.41 | $26.84 | 58,000 | — | — |
| 2010-06-08 | $17.55 | $27.05 | 60,400 | — | — |
| 2010-06-07 | $18.32 | $28.24 | 20,200 | — | — |
| 2010-06-04 | $18.55 | $28.60 | 39,000 | — | — |
| 2010-06-03 | $19.58 | $30.18 | 40,600 | — | — |
| 2010-06-02 | $19.34 | $29.82 | 60,000 | — | — |
| 2010-06-01 | $18.51 | $28.54 | 41,000 | — | — |
| 2010-05-28 | $19.16 | $29.53 | 23,400 | — | — |
| 2010-05-27 | $19.39 | $29.88 | 23,400 | — | — |
| 2010-05-26 | $18.98 | $29.26 | 29,000 | — | — |
| 2010-05-25 | $18.55 | $28.60 | 26,400 | — | — |
| 2010-05-24 | $18.39 | $28.35 | 26,600 | — | — |
| 2010-05-21 | $18.32 | $28.24 | 78,600 | — | — |
| 2010-05-20 | $18.80 | $28.98 | 77,400 | — | — |
| 2010-05-19 | $19.71 | $30.38 | 48,200 | — | — |
| 2010-05-18 | $19.35 | $29.83 | 41,000 | — | — |
| 2010-05-17 | $19.62 | $30.25 | 73,000 | — | — |
| 2010-05-14 | $19.51 | $30.08 | 88,000 | — | — |
| 2010-05-13 | $20.05 | $30.90 | 21,200 | — | — |
| 2010-05-12 | $20.14 | $31.04 | 69,400 | — | — |
| 2010-05-11 | $19.93 | $30.73 | 19,200 | — | — |
| 2010-05-10 | $20.67 | $31.86 | 42,600 | — | — |
| 2010-05-07 | $19.25 | $29.67 | 59,000 | — | — |
| 2010-05-06 | $19.62 | $30.24 | 58,600 | — | — |
| 2010-05-05 | $19.97 | $30.78 | 70,400 | — | — |
| 2010-05-04 | $19.93 | $30.72 | 80,400 | — | — |
| 2010-05-03 | $20.73 | $31.96 | 48,400 | — | — |
| 2010-04-30 | $20.09 | $30.94 | 57,000 | — | — |
| 2010-04-29 | $20.70 | $31.87 | 48,600 | — | — |
| 2010-04-28 | $19.88 | $30.60 | 29,400 | — | — |
| 2010-04-27 | $19.72 | $30.36 | 76,800 | — | — |
| 2010-04-26 | $19.88 | $30.61 | 78,600 | — | — |
| 2010-04-23 | $19.82 | $30.51 | 51,200 | — | — |
| 2010-04-22 | $19.94 | $30.70 | 52,600 | — | — |
| 2010-04-21 | $19.85 | $30.56 | 36,200 | — | — |
| 2010-04-20 | $19.66 | $30.27 | 62,800 | — | — |
| 2010-04-19 | $19.57 | $30.13 | 67,200 | — | — |
| 2010-04-16 | $19.50 | $30.03 | 69,000 | — | — |
| 2010-04-15 | $19.33 | $29.75 | 45,800 | — | — |
| 2010-04-14 | $18.80 | $28.94 | 24,600 | — | — |
| 2010-04-13 | $18.55 | $28.55 | 58,600 | — | — |
| 2010-04-12 | $19.01 | $29.28 | 52,200 | — | — |
| 2010-04-09 | $19.17 | $29.51 | 32,200 | — | — |
| 2010-04-08 | $19.60 | $30.18 | 65,600 | — | — |
| 2010-04-07 | $19.80 | $30.48 | 74,400 | — | — |
| 2010-04-06 | $20.51 | $31.58 | 31,800 | — | — |
| 2010-04-05 | $20.62 | $31.75 | 34,200 | — | — |
| 2010-04-01 | $20.79 | $32.01 | 30,000 | — | — |
| 2010-03-31 | $20.58 | $31.69 | 67,800 | — | — |
| 2010-03-30 | $21.58 | $33.22 | 25,800 | — | — |
| 2010-03-29 | $21.86 | $33.66 | 69,200 | — | — |
| 2010-03-26 | $22.17 | $34.13 | 80,200 | — | — |
| 2010-03-25 | $22.41 | $34.50 | 54,400 | — | — |
| 2010-03-24 | $22.51 | $34.66 | 46,200 | — | — |
| 2010-03-23 | $22.53 | $34.69 | 67,000 | — | — |
| 2010-03-22 | $23.58 | $36.31 | 48,800 | — | — |
| 2010-03-19 | $22.80 | $35.10 | 98,200 | — | — |
| 2010-03-18 | $22.47 | $34.60 | 26,800 | — | — |
| 2010-03-17 | $22.51 | $34.66 | 40,800 | — | — |
| 2010-03-16 | $22.49 | $34.62 | 75,000 | — | — |
| 2010-03-15 | $22.52 | $34.67 | 41,200 | — | — |
| 2010-03-12 | $22.65 | $34.87 | 42,400 | — | — |
| 2010-03-11 | $22.53 | $34.69 | 36,800 | — | — |
| 2010-03-10 | $22.56 | $34.73 | 36,400 | — | — |
| 2010-03-09 | $22.58 | $34.76 | 79,400 | — | — |
| 2010-03-08 | $22.88 | $35.23 | 35,800 | — | — |
| 2010-03-05 | $22.97 | $35.37 | 45,200 | — | — |
| 2010-03-04 | $22.73 | $35.00 | 14,000 | — | — |
| 2010-03-03 | $22.90 | $35.25 | 98,600 | — | — |
| 2010-03-02 | $22.26 | $34.28 | 132,400 | — | — |
| 2010-03-01 | $21.59 | $33.25 | 188,200 | — | — |
| 2010-02-26 | $21.26 | $32.74 | 332,200 | — | — |
| 2010-02-25 | $25.74 | $39.62 | 17,400 | — | — |
| 2010-02-24 | $26.11 | $40.19 | 35,800 | — | — |
| 2010-02-23 | $25.24 | $38.86 | 75,000 | — | — |
| 2010-02-22 | $24.78 | $38.14 | 24,400 | — | — |
| 2010-02-19 | $24.69 | $38.01 | 56,200 | — | — |
| 2010-02-18 | $24.36 | $37.51 | 31,800 | — | — |
| 2010-02-17 | $24.39 | $37.55 | 25,000 | — | — |
| 2010-02-16 | $24.50 | $37.72 | 36,000 | — | — |
| 2010-02-12 | $23.53 | $36.23 | 28,000 | — | — |
| 2010-02-11 | $23.27 | $35.83 | 32,200 | — | — |
| 2010-02-10 | $23.08 | $35.53 | 33,200 | — | — |
| 2010-02-09 | $23.25 | $35.80 | 30,600 | — | — |
| 2010-02-08 | $22.91 | $35.27 | 37,200 | — | — |
| 2010-02-05 | $23.55 | $36.26 | 23,400 | — | — |
| 2010-02-04 | $23.45 | $36.10 | 60,600 | — | — |
| 2010-02-03 | $24.20 | $37.26 | 41,600 | — | — |
| 2010-02-02 | $24.36 | $37.51 | 83,000 | — | — |
| 2010-02-01 | $24.73 | $38.08 | 89,000 | — | — |
| 2010-01-29 | $25.27 | $38.87 | 40,200 | — | — |
| 2010-01-28 | $24.99 | $38.43 | 45,000 | — | — |
| 2010-01-27 | $25.93 | $39.88 | 91,200 | — | — |
| 2010-01-26 | $24.47 | $37.64 | 118,800 | — | — |
| 2010-01-25 | $26.37 | $40.55 | 67,800 | — | — |
| 2010-01-22 | $25.92 | $39.86 | 64,600 | — | — |
| 2010-01-21 | $26.34 | $40.51 | 68,000 | — | — |
| 2010-01-20 | $26.20 | $40.29 | 193,000 | — | — |
| 2010-01-19 | $26.86 | $41.31 | 117,800 | — | — |
| 2010-01-15 | $25.50 | $39.21 | 84,600 | — | — |
| 2010-01-14 | $25.47 | $39.17 | 74,800 | — | — |
| 2010-01-13 | $24.92 | $38.33 | 61,000 | — | — |
| 2010-01-12 | $24.17 | $37.18 | 55,000 | — | — |
| 2010-01-11 | $24.66 | $37.93 | 46,400 | — | — |
| 2010-01-08 | $24.22 | $37.25 | 46,600 | — | — |
| 2010-01-07 | $23.96 | $36.85 | 56,400 | — | — |
| 2010-01-06 | $23.16 | $35.62 | 38,200 | — | — |
| 2010-01-05 | $23.26 | $35.78 | 36,200 | — | — |
| 2010-01-04 | $23.62 | $36.33 | 50,200 | — | — |