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
- 1986-12-12 to 2026-08-20
- 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 | $19.70 | $37.63 | 613,258 | — | — |
| 2010-12-30 | $19.55 | $37.35 | 453,220 | — | — |
| 2010-12-29 | $19.64 | $37.52 | 351,042 | — | — |
| 2010-12-28 | $19.69 | $37.61 | 327,069 | — | — |
| 2010-12-27 | $19.56 | $37.36 | 330,695 | — | — |
| 2010-12-23 | $19.24 | $36.75 | 424,954 | — | — |
| 2010-12-22 | $19.48 | $37.21 | 2,040,334 | — | — |
| 2010-12-21 | $18.62 | $35.57 | 6,007,883 | — | — |
| 2010-12-20 | $18.49 | $35.32 | 381,234 | — | — |
| 2010-12-17 | $18.43 | $35.21 | 1,075,202 | — | — |
| 2010-12-16 | $18.13 | $34.63 | 457,866 | — | — |
| 2010-12-15 | $18.11 | $34.59 | 458,329 | — | — |
| 2010-12-14 | $18.29 | $34.94 | 418,266 | — | — |
| 2010-12-13 | $18.11 | $34.59 | 425,364 | — | — |
| 2010-12-10 | $18.31 | $34.98 | 434,380 | — | — |
| 2010-12-09 | $18.00 | $34.38 | 397,000 | — | — |
| 2010-12-08 | $17.74 | $33.89 | 376,286 | — | — |
| 2010-12-07 | $17.36 | $33.16 | 489,288 | — | — |
| 2010-12-06 | $17.50 | $33.43 | 343,907 | — | — |
| 2010-12-03 | $17.66 | $33.74 | 262,502 | — | — |
| 2010-12-02 | $17.52 | $33.47 | 430,256 | — | — |
| 2010-12-01 | $17.00 | $32.47 | 511,809 | — | — |
| 2010-11-30 | $16.50 | $31.52 | 435,719 | — | — |
| 2010-11-29 | $16.82 | $32.13 | 228,304 | — | — |
| 2010-11-26 | $16.80 | $32.09 | 103,029 | — | — |
| 2010-11-24 | $17.00 | $32.47 | 373,604 | — | — |
| 2010-11-23 | $16.60 | $31.71 | 316,349 | — | — |
| 2010-11-22 | $16.83 | $32.15 | 341,195 | — | — |
| 2010-11-19 | $17.01 | $32.49 | 523,645 | — | — |
| 2010-11-18 | $17.09 | $32.65 | 365,900 | — | — |
| 2010-11-17 | $16.98 | $32.44 | 410,859 | — | — |
| 2010-11-16 | $17.12 | $32.70 | 495,696 | — | — |
| 2010-11-15 | $17.34 | $33.12 | 368,833 | — | — |
| 2010-11-12 | $17.25 | $32.95 | 380,924 | — | — |
| 2010-11-11 | $17.75 | $33.91 | 387,895 | — | — |
| 2010-11-10 | $18.19 | $34.75 | 298,143 | — | — |
| 2010-11-09 | $17.83 | $34.06 | 570,174 | — | — |
| 2010-11-08 | $18.10 | $34.58 | 454,053 | — | — |
| 2010-11-05 | $18.20 | $34.77 | 590,922 | — | — |
| 2010-11-04 | $17.53 | $33.49 | 820,905 | — | — |
| 2010-11-03 | $17.08 | $32.61 | 592,225 | — | — |
| 2010-11-02 | $16.64 | $31.77 | 440,701 | — | — |
| 2010-11-01 | $16.67 | $31.83 | 489,523 | — | — |
| 2010-10-29 | $17.12 | $32.68 | 355,465 | — | — |
| 2010-10-28 | $17.00 | $32.46 | 412,985 | — | — |
| 2010-10-27 | $17.21 | $32.86 | 327,627 | — | — |
| 2010-10-26 | $17.10 | $32.65 | 336,463 | — | — |
| 2010-10-25 | $17.07 | $32.59 | 295,384 | — | — |
| 2010-10-22 | $17.46 | $33.33 | 225,877 | — | — |
| 2010-10-21 | $17.48 | $33.37 | 416,144 | — | — |
| 2010-10-20 | $17.53 | $33.47 | 324,283 | — | — |
| 2010-10-19 | $17.52 | $33.45 | 564,962 | — | — |
| 2010-10-18 | $17.96 | $34.29 | 467,470 | — | — |
| 2010-10-15 | $17.67 | $33.73 | 1,087,564 | — | — |
| 2010-10-14 | $17.98 | $34.33 | 770,980 | — | — |
| 2010-10-13 | $18.18 | $34.71 | 523,481 | — | — |
| 2010-10-12 | $17.97 | $34.31 | 258,090 | — | — |
| 2010-10-11 | $17.90 | $34.17 | 158,188 | — | — |
| 2010-10-08 | $18.01 | $34.38 | 351,825 | — | — |
| 2010-10-07 | $18.00 | $34.36 | 388,352 | — | — |
| 2010-10-06 | $18.12 | $34.59 | 294,797 | — | — |
| 2010-10-05 | $18.20 | $34.75 | 783,363 | — | — |
| 2010-10-04 | $17.51 | $33.43 | 445,571 | — | — |
| 2010-10-01 | $17.59 | $33.58 | 472,633 | — | — |
| 2010-09-30 | $17.56 | $33.52 | 459,714 | — | — |
| 2010-09-29 | $17.50 | $33.41 | 635,900 | — | — |
| 2010-09-28 | $17.55 | $33.51 | 393,342 | — | — |
| 2010-09-27 | $17.27 | $32.97 | 349,863 | — | — |
| 2010-09-24 | $17.59 | $33.58 | 676,962 | — | — |
| 2010-09-23 | $17.00 | $32.46 | 495,242 | — | — |
| 2010-09-22 | $17.10 | $32.65 | 629,324 | — | — |
| 2010-09-21 | $17.84 | $34.06 | 399,034 | — | — |
| 2010-09-20 | $17.98 | $34.33 | 498,440 | — | — |
| 2010-09-17 | $17.52 | $33.45 | 808,122 | — | — |
| 2010-09-16 | $17.41 | $33.24 | 343,533 | — | — |
| 2010-09-15 | $17.49 | $33.39 | 391,358 | — | — |
| 2010-09-14 | $17.47 | $33.35 | 415,489 | — | — |
| 2010-09-13 | $17.73 | $33.85 | 919,287 | — | — |
| 2010-09-10 | $16.70 | $31.88 | 190,459 | — | — |
| 2010-09-09 | $16.74 | $31.96 | 226,508 | — | — |
| 2010-09-08 | $16.65 | $31.79 | 291,110 | — | — |
| 2010-09-07 | $16.31 | $31.14 | 505,753 | — | — |
| 2010-09-03 | $17.00 | $32.46 | 300,384 | — | — |
| 2010-09-02 | $16.83 | $32.13 | 419,362 | — | — |
| 2010-09-01 | $16.68 | $31.84 | 732,601 | — | — |
| 2010-08-31 | $16.09 | $30.72 | 516,760 | — | — |
| 2010-08-30 | $15.72 | $30.01 | 492,588 | — | — |
| 2010-08-27 | $16.45 | $31.41 | 552,718 | — | — |
| 2010-08-26 | $15.89 | $30.34 | 498,067 | — | — |
| 2010-08-25 | $15.96 | $30.47 | 452,887 | — | — |
| 2010-08-24 | $16.11 | $30.76 | 763,831 | — | — |
| 2010-08-23 | $16.21 | $30.95 | 600,151 | — | — |
| 2010-08-20 | $16.88 | $32.23 | 583,375 | — | — |
| 2010-08-19 | $16.96 | $32.38 | 1,077,823 | — | — |
| 2010-08-18 | $16.76 | $32.00 | 657,511 | — | — |
| 2010-08-17 | $16.69 | $31.86 | 687,330 | — | — |
| 2010-08-16 | $16.49 | $31.48 | 460,029 | — | — |
| 2010-08-13 | $16.39 | $31.29 | 637,418 | — | — |
| 2010-08-12 | $16.98 | $32.42 | 697,116 | — | — |
| 2010-08-11 | $17.07 | $32.59 | 956,051 | — | — |
| 2010-08-10 | $18.06 | $34.48 | 631,964 | — | — |
| 2010-08-09 | $18.50 | $35.32 | 451,426 | — | — |
| 2010-08-06 | $18.17 | $34.69 | 507,413 | — | — |
| 2010-08-05 | $18.83 | $35.95 | 538,954 | — | — |
| 2010-08-04 | $19.10 | $36.46 | 729,215 | — | — |
| 2010-08-03 | $18.62 | $35.55 | 402,313 | — | — |
| 2010-08-02 | $19.20 | $36.66 | 551,207 | — | — |
| 2010-07-30 | $18.64 | $35.59 | 457,152 | — | — |
| 2010-07-29 | $18.98 | $36.24 | 480,465 | — | — |
| 2010-07-28 | $19.20 | $36.64 | 469,145 | — | — |
| 2010-07-27 | $19.52 | $37.25 | 444,156 | — | — |
| 2010-07-26 | $19.60 | $37.40 | 514,202 | — | — |
| 2010-07-23 | $18.92 | $36.10 | 598,738 | — | — |
| 2010-07-22 | $18.57 | $35.43 | 950,095 | — | — |
| 2010-07-21 | $17.60 | $33.58 | 581,517 | — | — |
| 2010-07-20 | $18.39 | $35.09 | 850,455 | — | — |
| 2010-07-19 | $18.03 | $34.40 | 963,327 | — | — |
| 2010-07-16 | $17.96 | $34.27 | 1,549,560 | — | — |
| 2010-07-15 | $18.82 | $35.91 | 747,163 | — | — |
| 2010-07-14 | $19.32 | $36.87 | 415,713 | — | — |
| 2010-07-13 | $19.69 | $37.57 | 604,990 | — | — |
| 2010-07-12 | $18.95 | $36.16 | 380,558 | — | — |
| 2010-07-09 | $19.18 | $36.60 | 357,755 | — | — |
| 2010-07-08 | $18.99 | $36.24 | 756,248 | — | — |
| 2010-07-07 | $18.56 | $35.42 | 607,181 | — | — |
| 2010-07-06 | $17.67 | $33.72 | 832,438 | — | — |
| 2010-07-02 | $17.38 | $33.16 | 653,119 | — | — |
| 2010-07-01 | $17.62 | $33.62 | 694,424 | — | — |
| 2010-06-30 | $17.94 | $34.23 | 739,312 | — | — |
| 2010-06-29 | $18.61 | $35.51 | 673,246 | — | — |
| 2010-06-28 | $19.62 | $37.44 | 428,461 | — | — |
| 2010-06-25 | $19.61 | $37.42 | 849,855 | — | — |
| 2010-06-24 | $19.02 | $36.29 | 457,161 | — | — |
| 2010-06-23 | $19.52 | $37.25 | 546,675 | — | — |
| 2010-06-22 | $19.87 | $37.91 | 534,579 | — | — |
| 2010-06-21 | $20.47 | $39.06 | 530,718 | — | — |
| 2010-06-18 | $20.40 | $38.93 | 1,709,454 | — | — |
| 2010-06-17 | $20.16 | $38.47 | 419,688 | — | — |
| 2010-06-16 | $19.98 | $38.12 | 549,290 | — | — |
| 2010-06-15 | $20.01 | $38.18 | 562,840 | — | — |
| 2010-06-14 | $19.15 | $36.54 | 443,106 | — | — |
| 2010-06-11 | $19.21 | $36.66 | 657,024 | — | — |
| 2010-06-10 | $19.19 | $36.62 | 1,077,891 | — | — |
| 2010-06-09 | $17.63 | $33.64 | 818,866 | — | — |
| 2010-06-08 | $17.63 | $33.64 | 828,131 | — | — |
| 2010-06-07 | $17.83 | $34.02 | 552,305 | — | — |
| 2010-06-04 | $18.18 | $34.69 | 859,572 | — | — |
| 2010-06-03 | $19.27 | $36.77 | 400,121 | — | — |
| 2010-06-02 | $19.29 | $36.81 | 603,949 | — | — |
| 2010-06-01 | $18.67 | $35.62 | 947,245 | — | — |
| 2010-05-28 | $19.15 | $36.54 | 641,982 | — | — |
| 2010-05-27 | $19.65 | $37.49 | 614,607 | — | — |
| 2010-05-26 | $18.71 | $35.70 | 1,348,851 | — | — |
| 2010-05-25 | $18.29 | $34.90 | 886,429 | — | — |
| 2010-05-24 | $17.85 | $34.06 | 636,293 | — | — |
| 2010-05-21 | $18.50 | $35.30 | 1,251,930 | — | — |
| 2010-05-20 | $17.87 | $34.10 | 1,294,472 | — | — |
| 2010-05-19 | $19.03 | $36.31 | 794,822 | — | — |
| 2010-05-18 | $19.46 | $37.13 | 658,309 | — | — |
| 2010-05-17 | $20.37 | $38.87 | 581,708 | — | — |
| 2010-05-14 | $20.55 | $39.21 | 760,774 | — | — |
| 2010-05-13 | $21.49 | $41.01 | 419,568 | — | — |
| 2010-05-12 | $21.67 | $41.35 | 529,673 | — | — |
| 2010-05-11 | $20.98 | $40.03 | 636,301 | — | — |
| 2010-05-10 | $20.79 | $39.67 | 1,064,891 | — | — |
| 2010-05-07 | $19.00 | $36.25 | 1,242,112 | — | — |
| 2010-05-06 | $19.25 | $36.73 | 1,205,196 | — | — |
| 2010-05-05 | $20.71 | $39.52 | 1,302,092 | — | — |
| 2010-05-04 | $19.56 | $37.32 | 1,310,075 | — | — |
| 2010-05-03 | $21.04 | $40.15 | 571,611 | — | — |
| 2010-04-30 | $20.72 | $39.54 | 597,836 | — | — |
| 2010-04-29 | $21.26 | $40.57 | 715,431 | — | — |
| 2010-04-28 | $20.60 | $39.29 | 511,156 | — | — |
| 2010-04-27 | $20.40 | $38.91 | 632,110 | — | — |
| 2010-04-26 | $21.04 | $40.13 | 771,169 | — | — |
| 2010-04-23 | $21.37 | $40.76 | 991,811 | — | — |
| 2010-04-22 | $21.48 | $40.97 | 2,121,804 | — | — |
| 2010-04-21 | $20.67 | $39.42 | 1,371,796 | — | — |
| 2010-04-20 | $19.63 | $37.44 | 592,684 | — | — |
| 2010-04-19 | $19.13 | $36.48 | 683,616 | — | — |
| 2010-04-16 | $19.48 | $37.15 | 1,231,965 | — | — |
| 2010-04-15 | $20.03 | $38.20 | 963,063 | — | — |
| 2010-04-14 | $20.00 | $38.14 | 791,223 | — | — |
| 2010-04-13 | $18.98 | $36.20 | 872,408 | — | — |
| 2010-04-12 | $19.31 | $36.83 | 1,035,637 | — | — |
| 2010-04-09 | $18.62 | $35.51 | 309,060 | — | — |
| 2010-04-08 | $18.71 | $35.68 | 538,349 | — | — |
| 2010-04-07 | $18.37 | $35.04 | 491,380 | — | — |
| 2010-04-06 | $18.48 | $35.25 | 515,425 | — | — |
| 2010-04-05 | $17.90 | $34.14 | 433,649 | — | — |
| 2010-04-01 | $17.64 | $33.64 | 395,228 | — | — |
| 2010-03-31 | $17.49 | $33.36 | 583,019 | — | — |
| 2010-03-30 | $17.75 | $33.85 | 543,127 | — | — |
| 2010-03-29 | $17.90 | $34.14 | 514,103 | — | — |
| 2010-03-26 | $17.99 | $34.31 | 559,877 | — | — |
| 2010-03-25 | $18.25 | $34.81 | 472,418 | — | — |
| 2010-03-24 | $18.21 | $34.73 | 377,149 | — | — |
| 2010-03-23 | $18.25 | $34.81 | 428,146 | — | — |
| 2010-03-22 | $17.96 | $34.25 | 334,400 | — | — |
| 2010-03-19 | $17.60 | $33.57 | 719,311 | — | — |
| 2010-03-18 | $17.86 | $34.06 | 555,584 | — | — |
| 2010-03-17 | $17.83 | $34.01 | 650,451 | — | — |
| 2010-03-16 | $17.50 | $33.38 | 388,095 | — | — |
| 2010-03-15 | $17.17 | $32.75 | 745,231 | — | — |
| 2010-03-12 | $17.27 | $32.94 | 598,968 | — | — |
| 2010-03-11 | $17.31 | $33.01 | 692,885 | — | — |
| 2010-03-10 | $17.10 | $32.61 | 569,820 | — | — |
| 2010-03-09 | $16.78 | $32.00 | 475,347 | — | — |
| 2010-03-08 | $16.81 | $32.06 | 769,945 | — | — |
| 2010-03-05 | $16.50 | $31.47 | 528,741 | — | — |
| 2010-03-04 | $16.10 | $30.71 | 674,683 | — | — |
| 2010-03-03 | $16.25 | $30.99 | 889,411 | — | — |
| 2010-03-02 | $16.50 | $31.47 | 860,520 | — | — |
| 2010-03-01 | $16.26 | $31.01 | 794,058 | — | — |
| 2010-02-26 | $16.00 | $30.52 | 1,132,332 | — | — |
| 2010-02-25 | $16.21 | $30.92 | 996,308 | — | — |
| 2010-02-24 | $16.55 | $31.56 | 493,563 | — | — |
| 2010-02-23 | $16.15 | $30.80 | 943,002 | — | — |
| 2010-02-22 | $16.53 | $31.53 | 815,500 | — | — |
| 2010-02-19 | $16.24 | $30.97 | 531,454 | — | — |
| 2010-02-18 | $16.13 | $30.76 | 444,631 | — | — |
| 2010-02-17 | $16.15 | $30.80 | 1,110,013 | — | — |
| 2010-02-16 | $15.98 | $30.48 | 662,945 | — | — |
| 2010-02-12 | $15.39 | $29.35 | 522,771 | — | — |
| 2010-02-11 | $15.35 | $29.28 | 771,049 | — | — |
| 2010-02-10 | $15.24 | $29.07 | 651,009 | — | — |
| 2010-02-09 | $14.88 | $28.38 | 760,532 | — | — |
| 2010-02-08 | $14.68 | $28.00 | 612,867 | — | — |
| 2010-02-05 | $14.78 | $28.19 | 985,654 | — | — |
| 2010-02-04 | $14.44 | $27.54 | 1,504,486 | — | — |
| 2010-02-03 | $15.34 | $29.24 | 1,589,767 | — | — |
| 2010-02-02 | $16.00 | $30.50 | 1,044,225 | — | — |
| 2010-02-01 | $16.00 | $30.50 | 920,602 | — | — |
| 2010-01-29 | $15.47 | $29.49 | 1,140,257 | — | — |
| 2010-01-28 | $15.78 | $30.08 | 1,339,790 | — | — |
| 2010-01-27 | $16.08 | $30.65 | 1,759,075 | — | — |
| 2010-01-26 | $15.16 | $28.89 | 1,462,327 | — | — |
| 2010-01-25 | $15.62 | $29.77 | 1,601,001 | — | — |
| 2010-01-22 | $14.65 | $27.92 | 3,201,165 | — | — |
| 2010-01-21 | $14.40 | $27.45 | 3,672,668 | — | — |
| 2010-01-20 | $14.06 | $26.80 | 787,314 | — | — |
| 2010-01-19 | $14.22 | $27.10 | 542,336 | — | — |
| 2010-01-15 | $13.84 | $26.38 | 697,935 | — | — |
| 2010-01-14 | $14.11 | $26.89 | 1,248,794 | — | — |
| 2010-01-13 | $13.59 | $25.90 | 1,090,021 | — | — |
| 2010-01-12 | $13.27 | $25.29 | 1,148,412 | — | — |
| 2010-01-11 | $13.10 | $24.97 | 663,381 | — | — |
| 2010-01-08 | $12.97 | $24.72 | 594,683 | — | — |
| 2010-01-07 | $12.79 | $24.38 | 838,934 | — | — |
| 2010-01-06 | $12.54 | $23.90 | 760,092 | — | — |
| 2010-01-05 | $12.36 | $23.56 | 1,026,194 | — | — |
| 2010-01-04 | $12.50 | $23.82 | 528,753 | — | — |