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
- 1980-03-17 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 | $17.98 | $49.96 | 592,125 | — | — |
| 2010-12-30 | $18.14 | $50.40 | 604,625 | — | — |
| 2010-12-29 | $18.31 | $50.87 | 637,000 | — | — |
| 2010-12-28 | $18.10 | $50.29 | 463,750 | — | — |
| 2010-12-27 | $18.02 | $50.05 | 459,750 | — | — |
| 2010-12-23 | $18.10 | $50.27 | 1,211,250 | — | — |
| 2010-12-22 | $17.83 | $49.54 | 615,125 | — | — |
| 2010-12-21 | $17.80 | $49.45 | 783,250 | — | — |
| 2010-12-20 | $17.86 | $49.60 | 1,049,625 | — | — |
| 2010-12-17 | $17.77 | $49.36 | 1,848,375 | — | — |
| 2010-12-16 | $17.92 | $49.78 | 2,380,875 | — | — |
| 2010-12-15 | $17.63 | $48.98 | 1,509,875 | — | — |
| 2010-12-14 | $17.70 | $49.18 | 1,392,750 | — | — |
| 2010-12-13 | $17.46 | $48.49 | 961,750 | — | — |
| 2010-12-10 | $17.27 | $47.98 | 767,500 | — | — |
| 2010-12-09 | $17.17 | $47.69 | 876,125 | — | — |
| 2010-12-08 | $17.15 | $47.65 | 720,125 | — | — |
| 2010-12-07 | $17.22 | $47.82 | 1,123,375 | — | — |
| 2010-12-06 | $17.25 | $47.91 | 863,750 | — | — |
| 2010-12-03 | $17.26 | $47.96 | 845,000 | — | — |
| 2010-12-02 | $17.27 | $47.98 | 2,214,875 | — | — |
| 2010-12-01 | $17.46 | $48.51 | 953,375 | — | — |
| 2010-11-30 | $17.24 | $47.89 | 924,875 | — | — |
| 2010-11-29 | $17.33 | $48.14 | 869,625 | — | — |
| 2010-11-26 | $17.46 | $48.49 | 553,625 | — | — |
| 2010-11-24 | $17.34 | $48.18 | 558,125 | — | — |
| 2010-11-23 | $17.21 | $47.80 | 1,209,625 | — | — |
| 2010-11-22 | $17.03 | $47.31 | 921,500 | — | — |
| 2010-11-19 | $16.84 | $46.78 | 746,500 | — | — |
| 2010-11-18 | $16.78 | $46.62 | 757,875 | — | — |
| 2010-11-17 | $16.75 | $46.54 | 751,125 | — | — |
| 2010-11-16 | $16.65 | $46.25 | 1,674,000 | — | — |
| 2010-11-15 | $17.18 | $47.74 | 672,000 | — | — |
| 2010-11-12 | $17.06 | $47.06 | 1,165,375 | — | — |
| 2010-11-11 | $17.46 | $48.14 | 517,375 | — | — |
| 2010-11-10 | $17.31 | $47.74 | 649,500 | — | — |
| 2010-11-09 | $17.26 | $47.61 | 1,023,000 | — | — |
| 2010-11-08 | $17.46 | $48.14 | 636,250 | — | — |
| 2010-11-05 | $17.54 | $48.38 | 891,750 | — | — |
| 2010-11-04 | $17.24 | $47.54 | 890,000 | — | — |
| 2010-11-03 | $16.99 | $46.86 | 908,500 | — | — |
| 2010-11-02 | $16.90 | $46.62 | 1,488,625 | — | — |
| 2010-11-01 | $16.99 | $46.86 | 836,375 | — | — |
| 2010-10-29 | $17.22 | $47.50 | 807,625 | — | — |
| 2010-10-28 | $17.13 | $47.23 | 691,875 | — | — |
| 2010-10-27 | $17.02 | $46.95 | 901,500 | — | — |
| 2010-10-26 | $16.80 | $46.33 | 460,250 | — | — |
| 2010-10-25 | $16.80 | $46.33 | 635,750 | — | — |
| 2010-10-22 | $16.91 | $46.64 | 390,000 | — | — |
| 2010-10-21 | $16.85 | $46.46 | 756,625 | — | — |
| 2010-10-20 | $17.05 | $47.01 | 832,375 | — | — |
| 2010-10-19 | $16.82 | $46.37 | 1,175,000 | — | — |
| 2010-10-18 | $16.75 | $46.20 | 689,000 | — | — |
| 2010-10-15 | $16.55 | $45.65 | 798,750 | — | — |
| 2010-10-14 | $16.46 | $45.38 | 293,875 | — | — |
| 2010-10-13 | $16.49 | $45.47 | 694,250 | — | — |
| 2010-10-12 | $16.34 | $45.05 | 655,000 | — | — |
| 2010-10-11 | $16.32 | $45.01 | 573,625 | — | — |
| 2010-10-08 | $16.35 | $45.09 | 1,128,250 | — | — |
| 2010-10-07 | $16.38 | $45.16 | 635,875 | — | — |
| 2010-10-06 | $16.38 | $45.16 | 422,875 | — | — |
| 2010-10-05 | $16.39 | $45.20 | 980,625 | — | — |
| 2010-10-04 | $16.34 | $45.07 | 502,500 | — | — |
| 2010-10-01 | $16.43 | $45.31 | 663,250 | — | — |
| 2010-09-30 | $16.32 | $45.01 | 1,410,375 | — | — |
| 2010-09-29 | $16.26 | $44.83 | 1,072,875 | — | — |
| 2010-09-28 | $16.18 | $44.61 | 2,192,250 | — | — |
| 2010-09-27 | $16.73 | $46.13 | 765,250 | — | — |
| 2010-09-24 | $16.52 | $45.56 | 497,875 | — | — |
| 2010-09-23 | $16.34 | $45.07 | 951,000 | — | — |
| 2010-09-22 | $16.52 | $45.56 | 618,750 | — | — |
| 2010-09-21 | $16.50 | $45.49 | 682,125 | — | — |
| 2010-09-20 | $16.62 | $45.84 | 508,750 | — | — |
| 2010-09-17 | $16.38 | $45.18 | 615,125 | — | — |
| 2010-09-16 | $16.39 | $45.20 | 684,500 | — | — |
| 2010-09-15 | $16.46 | $45.40 | 823,875 | — | — |
| 2010-09-14 | $16.33 | $45.03 | 784,000 | — | — |
| 2010-09-13 | $16.27 | $44.87 | 805,000 | — | — |
| 2010-09-10 | $16.17 | $44.59 | 1,059,125 | — | — |
| 2010-09-09 | $15.98 | $44.08 | 706,250 | — | — |
| 2010-09-08 | $15.94 | $43.95 | 913,625 | — | — |
| 2010-09-07 | $16.00 | $44.12 | 610,875 | — | — |
| 2010-09-03 | $16.22 | $44.74 | 785,500 | — | — |
| 2010-09-02 | $16.19 | $44.65 | 1,143,875 | — | — |
| 2010-09-01 | $16.24 | $44.79 | 1,488,875 | — | — |
| 2010-08-31 | $15.90 | $43.86 | 1,140,000 | — | — |
| 2010-08-30 | $15.89 | $43.81 | 768,250 | — | — |
| 2010-08-27 | $15.91 | $43.88 | 549,000 | — | — |
| 2010-08-26 | $15.70 | $43.31 | 753,000 | — | — |
| 2010-08-25 | $15.70 | $43.31 | 1,257,125 | — | — |
| 2010-08-24 | $15.24 | $42.03 | 970,625 | — | — |
| 2010-08-23 | $15.34 | $42.31 | 392,375 | — | — |
| 2010-08-20 | $15.33 | $42.27 | 526,500 | — | — |
| 2010-08-19 | $15.38 | $42.42 | 986,125 | — | — |
| 2010-08-18 | $15.65 | $43.15 | 705,250 | — | — |
| 2010-08-17 | $15.62 | $43.06 | 984,875 | — | — |
| 2010-08-16 | $15.42 | $42.51 | 771,500 | — | — |
| 2010-08-13 | $15.34 | $42.31 | 999,500 | — | — |
| 2010-08-12 | $15.52 | $42.48 | 730,375 | — | — |
| 2010-08-11 | $15.57 | $42.61 | 1,066,500 | — | — |
| 2010-08-10 | $15.97 | $43.71 | 838,500 | — | — |
| 2010-08-09 | $15.98 | $43.73 | 474,500 | — | — |
| 2010-08-06 | $15.83 | $43.33 | 796,375 | — | — |
| 2010-08-05 | $15.99 | $43.77 | 675,625 | — | — |
| 2010-08-04 | $15.90 | $43.51 | 958,250 | — | — |
| 2010-08-03 | $15.90 | $43.51 | 1,220,375 | — | — |
| 2010-08-02 | $15.90 | $43.51 | 1,151,375 | — | — |
| 2010-07-30 | $15.59 | $42.68 | 818,750 | — | — |
| 2010-07-29 | $15.54 | $42.52 | 1,302,000 | — | — |
| 2010-07-28 | $15.78 | $43.18 | 879,750 | — | — |
| 2010-07-27 | $16.01 | $43.82 | 1,322,625 | — | — |
| 2010-07-26 | $15.90 | $43.53 | 789,250 | — | — |
| 2010-07-23 | $15.60 | $42.70 | 1,093,750 | — | — |
| 2010-07-22 | $15.48 | $42.37 | 1,202,875 | — | — |
| 2010-07-21 | $15.20 | $41.60 | 1,414,500 | — | — |
| 2010-07-20 | $15.64 | $42.81 | 1,883,125 | — | — |
| 2010-07-19 | $15.04 | $41.17 | 743,250 | — | — |
| 2010-07-16 | $14.79 | $40.49 | 859,750 | — | — |
| 2010-07-15 | $15.20 | $41.60 | 1,140,375 | — | — |
| 2010-07-14 | $15.13 | $41.41 | 955,375 | — | — |
| 2010-07-13 | $15.03 | $41.14 | 989,250 | — | — |
| 2010-07-12 | $14.86 | $40.68 | 711,125 | — | — |
| 2010-07-09 | $15.01 | $41.08 | 989,375 | — | — |
| 2010-07-08 | $14.93 | $40.86 | 1,236,500 | — | — |
| 2010-07-07 | $14.94 | $40.88 | 1,871,875 | — | — |
| 2010-07-06 | $14.28 | $39.09 | 1,246,125 | — | — |
| 2010-07-02 | $14.05 | $38.45 | 853,500 | — | — |
| 2010-07-01 | $13.98 | $38.28 | 1,980,375 | — | — |
| 2010-06-30 | $14.14 | $38.71 | 2,206,750 | — | — |
| 2010-06-29 | $13.76 | $37.66 | 1,104,750 | — | — |
| 2010-06-28 | $14.10 | $38.58 | 613,625 | — | — |
| 2010-06-25 | $13.97 | $38.23 | 985,750 | — | — |
| 2010-06-24 | $13.75 | $37.64 | 1,174,125 | — | — |
| 2010-06-23 | $13.76 | $37.66 | 1,038,750 | — | — |
| 2010-06-22 | $13.92 | $38.10 | 992,375 | — | — |
| 2010-06-21 | $14.18 | $38.80 | 733,875 | — | — |
| 2010-06-18 | $14.22 | $38.91 | 1,137,250 | — | — |
| 2010-06-17 | $14.16 | $38.76 | 522,000 | — | — |
| 2010-06-16 | $14.11 | $38.63 | 624,875 | — | — |
| 2010-06-15 | $14.13 | $38.67 | 843,250 | — | — |
| 2010-06-14 | $13.88 | $37.99 | 1,183,000 | — | — |
| 2010-06-11 | $13.64 | $37.33 | 496,500 | — | — |
| 2010-06-10 | $13.60 | $37.22 | 953,375 | — | — |
| 2010-06-09 | $13.38 | $36.63 | 742,125 | — | — |
| 2010-06-08 | $13.46 | $36.85 | 1,028,125 | — | — |
| 2010-06-07 | $13.41 | $36.70 | 704,375 | — | — |
| 2010-06-04 | $13.54 | $37.07 | 1,004,125 | — | — |
| 2010-06-03 | $13.94 | $38.17 | 1,283,750 | — | — |
| 2010-06-02 | $13.86 | $37.95 | 1,286,125 | — | — |
| 2010-06-01 | $13.77 | $37.68 | 880,000 | — | — |
| 2010-05-28 | $13.96 | $38.21 | 984,875 | — | — |
| 2010-05-27 | $13.91 | $38.08 | 888,000 | — | — |
| 2010-05-26 | $13.72 | $37.55 | 1,598,125 | — | — |
| 2010-05-25 | $13.61 | $37.25 | 1,785,375 | — | — |
| 2010-05-24 | $13.59 | $37.20 | 867,500 | — | — |
| 2010-05-21 | $13.53 | $37.03 | 1,511,500 | — | — |
| 2010-05-20 | $13.56 | $37.12 | 1,484,250 | — | — |
| 2010-05-19 | $14.06 | $38.49 | 1,170,250 | — | — |
| 2010-05-18 | $14.18 | $38.80 | 914,375 | — | — |
| 2010-05-17 | $14.30 | $39.15 | 898,625 | — | — |
| 2010-05-14 | $14.38 | $39.35 | 1,185,625 | — | — |
| 2010-05-13 | $14.38 | $39.35 | 693,625 | — | — |
| 2010-05-12 | $14.44 | $39.21 | 903,250 | — | — |
| 2010-05-11 | $14.15 | $38.42 | 1,132,125 | — | — |
| 2010-05-10 | $14.42 | $39.16 | 1,081,500 | — | — |
| 2010-05-07 | $13.91 | $37.77 | 1,904,625 | — | — |
| 2010-05-06 | $14.20 | $38.55 | 2,474,500 | — | — |
| 2010-05-05 | $14.62 | $39.71 | 1,429,125 | — | — |
| 2010-05-04 | $14.75 | $40.05 | 1,344,125 | — | — |
| 2010-05-03 | $14.94 | $40.57 | 882,000 | — | — |
| 2010-04-30 | $14.66 | $39.81 | 810,000 | — | — |
| 2010-04-29 | $14.73 | $39.99 | 972,875 | — | — |
| 2010-04-28 | $14.77 | $40.10 | 753,000 | — | — |
| 2010-04-27 | $14.66 | $39.79 | 1,001,250 | — | — |
| 2010-04-26 | $14.77 | $40.10 | 848,000 | — | — |
| 2010-04-23 | $14.78 | $40.12 | 766,000 | — | — |
| 2010-04-22 | $14.75 | $40.05 | 1,118,625 | — | — |
| 2010-04-21 | $14.73 | $39.99 | 953,750 | — | — |
| 2010-04-20 | $14.57 | $39.55 | 644,375 | — | — |
| 2010-04-19 | $14.40 | $39.10 | 754,625 | — | — |
| 2010-04-16 | $14.46 | $39.27 | 978,375 | — | — |
| 2010-04-15 | $14.46 | $39.27 | 702,250 | — | — |
| 2010-04-14 | $14.38 | $39.03 | 1,034,625 | — | — |
| 2010-04-13 | $14.38 | $39.03 | 609,125 | — | — |
| 2010-04-12 | $14.30 | $38.84 | 731,125 | — | — |
| 2010-04-09 | $14.34 | $38.92 | 687,375 | — | — |
| 2010-04-08 | $14.23 | $38.64 | 770,875 | — | — |
| 2010-04-07 | $14.31 | $38.86 | 859,500 | — | — |
| 2010-04-06 | $14.42 | $39.16 | 832,500 | — | — |
| 2010-04-05 | $14.37 | $39.01 | 1,186,625 | — | — |
| 2010-04-01 | $14.10 | $38.29 | 910,750 | — | — |
| 2010-03-31 | $14.06 | $38.16 | 1,460,250 | — | — |
| 2010-03-30 | $14.10 | $38.29 | 827,125 | — | — |
| 2010-03-29 | $13.94 | $37.84 | 886,750 | — | — |
| 2010-03-26 | $13.76 | $37.36 | 689,000 | — | — |
| 2010-03-25 | $13.77 | $37.38 | 637,875 | — | — |
| 2010-03-24 | $13.87 | $37.66 | 751,625 | — | — |
| 2010-03-23 | $13.97 | $37.92 | 953,125 | — | — |
| 2010-03-22 | $13.98 | $37.97 | 958,500 | — | — |
| 2010-03-19 | $14.02 | $38.08 | 1,696,000 | — | — |
| 2010-03-18 | $14.06 | $38.19 | 1,337,250 | — | — |
| 2010-03-17 | $13.87 | $37.66 | 1,046,250 | — | — |
| 2010-03-16 | $13.65 | $37.06 | 606,875 | — | — |
| 2010-03-15 | $13.54 | $36.75 | 459,000 | — | — |
| 2010-03-12 | $13.50 | $36.66 | 912,250 | — | — |
| 2010-03-11 | $13.47 | $36.58 | 501,250 | — | — |
| 2010-03-10 | $13.40 | $36.38 | 834,625 | — | — |
| 2010-03-09 | $13.38 | $36.34 | 555,000 | — | — |
| 2010-03-08 | $13.41 | $36.40 | 763,125 | — | — |
| 2010-03-05 | $13.40 | $36.38 | 884,250 | — | — |
| 2010-03-04 | $13.37 | $36.30 | 775,500 | — | — |
| 2010-03-03 | $13.46 | $36.56 | 781,375 | — | — |
| 2010-03-02 | $13.30 | $36.10 | 1,143,250 | — | — |
| 2010-03-01 | $13.33 | $36.19 | 1,861,250 | — | — |
| 2010-02-26 | $13.70 | $37.19 | 1,546,500 | — | — |
| 2010-02-25 | $13.99 | $37.99 | 1,058,250 | — | — |
| 2010-02-24 | $13.82 | $37.51 | 786,625 | — | — |
| 2010-02-23 | $13.82 | $37.51 | 572,250 | — | — |
| 2010-02-22 | $13.84 | $37.58 | 555,500 | — | — |
| 2010-02-19 | $13.90 | $37.75 | 778,625 | — | — |
| 2010-02-18 | $13.87 | $37.66 | 1,391,750 | — | — |
| 2010-02-17 | $13.64 | $37.03 | 727,000 | — | — |
| 2010-02-16 | $13.48 | $36.60 | 820,250 | — | — |
| 2010-02-12 | $13.27 | $36.03 | 1,579,000 | — | — |
| 2010-02-11 | $13.35 | $36.25 | 660,875 | — | — |
| 2010-02-10 | $13.44 | $36.18 | 662,000 | — | — |
| 2010-02-09 | $13.40 | $36.07 | 846,625 | — | — |
| 2010-02-08 | $13.38 | $36.03 | 935,500 | — | — |
| 2010-02-05 | $13.54 | $36.43 | 1,539,375 | — | — |
| 2010-02-04 | $13.50 | $36.35 | 1,273,125 | — | — |
| 2010-02-03 | $13.74 | $36.97 | 1,181,000 | — | — |
| 2010-02-02 | $13.76 | $37.04 | 1,266,250 | — | — |
| 2010-02-01 | $13.42 | $36.13 | 845,875 | — | — |
| 2010-01-29 | $13.27 | $35.72 | 1,034,250 | — | — |
| 2010-01-28 | $13.31 | $35.83 | 711,375 | — | — |
| 2010-01-27 | $13.47 | $36.26 | 881,625 | — | — |
| 2010-01-26 | $13.54 | $36.43 | 810,500 | — | — |
| 2010-01-25 | $13.70 | $36.89 | 639,500 | — | — |
| 2010-01-22 | $13.71 | $36.91 | 990,750 | — | — |
| 2010-01-21 | $13.89 | $37.38 | 709,750 | — | — |
| 2010-01-20 | $13.90 | $37.40 | 662,000 | — | — |
| 2010-01-19 | $14.06 | $37.86 | 667,625 | — | — |
| 2010-01-15 | $14.07 | $37.88 | 814,875 | — | — |
| 2010-01-14 | $14.22 | $38.29 | 544,750 | — | — |
| 2010-01-13 | $14.19 | $38.20 | 656,000 | — | — |
| 2010-01-12 | $14.06 | $37.83 | 685,250 | — | — |
| 2010-01-11 | $14.07 | $37.88 | 1,327,875 | — | — |
| 2010-01-08 | $14.14 | $38.05 | 674,375 | — | — |
| 2010-01-07 | $14.07 | $37.88 | 891,125 | — | — |
| 2010-01-06 | $14.05 | $37.81 | 1,461,000 | — | — |
| 2010-01-05 | $14.02 | $37.75 | 2,192,125 | — | — |
| 2010-01-04 | $13.98 | $37.64 | 1,959,750 | — | — |