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 | $15.94 | $21.47 | 280,200 | — | — |
| 2010-12-30 | $16.23 | $21.86 | 161,000 | — | — |
| 2010-12-29 | $16.28 | $21.86 | 181,200 | — | — |
| 2010-12-28 | $16.35 | $21.95 | 240,000 | — | — |
| 2010-12-27 | $16.37 | $21.98 | 197,800 | — | — |
| 2010-12-23 | $16.33 | $21.92 | 461,800 | — | — |
| 2010-12-22 | $16.21 | $21.75 | 483,600 | — | — |
| 2010-12-21 | $16.44 | $22.07 | 297,200 | — | — |
| 2010-12-20 | $16.22 | $21.77 | 449,800 | — | — |
| 2010-12-17 | $16.15 | $21.67 | 905,600 | — | — |
| 2010-12-16 | $16.06 | $21.56 | 408,200 | — | — |
| 2010-12-15 | $15.87 | $21.30 | 549,600 | — | — |
| 2010-12-14 | $15.87 | $21.30 | 729,200 | — | — |
| 2010-12-13 | $15.72 | $21.10 | 482,600 | — | — |
| 2010-12-10 | $15.78 | $21.18 | 471,800 | — | — |
| 2010-12-09 | $15.49 | $20.79 | 736,200 | — | — |
| 2010-12-08 | $15.48 | $20.77 | 1,241,800 | — | — |
| 2010-12-07 | $15.71 | $21.09 | 501,000 | — | — |
| 2010-12-06 | $15.70 | $21.08 | 325,600 | — | — |
| 2010-12-03 | $15.79 | $21.19 | 469,800 | — | — |
| 2010-12-02 | $15.88 | $21.32 | 372,000 | — | — |
| 2010-12-01 | $15.95 | $21.41 | 923,200 | — | — |
| 2010-11-30 | $15.63 | $20.98 | 936,800 | — | — |
| 2010-11-29 | $15.52 | $20.83 | 459,000 | — | — |
| 2010-11-26 | $15.56 | $20.89 | 245,400 | — | — |
| 2010-11-24 | $15.60 | $20.94 | 708,000 | — | — |
| 2010-11-23 | $15.05 | $20.20 | 627,000 | — | — |
| 2010-11-22 | $14.91 | $20.01 | 449,200 | — | — |
| 2010-11-19 | $14.75 | $19.80 | 1,034,600 | — | — |
| 2010-11-18 | $14.90 | $20.00 | 504,000 | — | — |
| 2010-11-17 | $14.48 | $19.43 | 828,000 | — | — |
| 2010-11-16 | $14.50 | $19.47 | 809,000 | — | — |
| 2010-11-15 | $14.65 | $19.67 | 464,600 | — | — |
| 2010-11-12 | $14.62 | $19.62 | 501,600 | — | — |
| 2010-11-11 | $14.89 | $19.99 | 429,800 | — | — |
| 2010-11-10 | $15.00 | $20.14 | 421,000 | — | — |
| 2010-11-09 | $14.96 | $20.08 | 462,200 | — | — |
| 2010-11-08 | $15.15 | $20.33 | 727,800 | — | — |
| 2010-11-05 | $15.30 | $20.53 | 466,800 | — | — |
| 2010-11-04 | $15.27 | $20.49 | 746,800 | — | — |
| 2010-11-03 | $14.59 | $19.58 | 405,000 | — | — |
| 2010-11-02 | $14.66 | $19.68 | 416,400 | — | — |
| 2010-11-01 | $14.36 | $19.28 | 500,200 | — | — |
| 2010-10-29 | $14.56 | $19.55 | 273,400 | — | — |
| 2010-10-28 | $14.52 | $19.49 | 390,000 | — | — |
| 2010-10-27 | $14.62 | $19.63 | 624,400 | — | — |
| 2010-10-26 | $15.01 | $20.15 | 631,800 | — | — |
| 2010-10-25 | $14.77 | $19.82 | 342,800 | — | — |
| 2010-10-22 | $14.57 | $19.55 | 646,800 | — | — |
| 2010-10-21 | $14.80 | $19.86 | 835,600 | — | — |
| 2010-10-20 | $14.93 | $20.04 | 817,400 | — | — |
| 2010-10-19 | $14.75 | $19.79 | 796,600 | — | — |
| 2010-10-18 | $15.05 | $20.20 | 422,000 | — | — |
| 2010-10-15 | $14.98 | $20.10 | 754,600 | — | — |
| 2010-10-14 | $15.07 | $20.23 | 802,600 | — | — |
| 2010-10-13 | $15.13 | $20.31 | 939,200 | — | — |
| 2010-10-12 | $14.83 | $19.91 | 644,600 | — | — |
| 2010-10-11 | $14.75 | $19.79 | 1,082,400 | — | — |
| 2010-10-08 | $15.23 | $20.44 | 797,000 | — | — |
| 2010-10-07 | $14.86 | $19.94 | 1,464,400 | — | — |
| 2010-10-06 | $15.10 | $20.26 | 1,291,600 | — | — |
| 2010-10-05 | $14.91 | $20.02 | 1,485,200 | — | — |
| 2010-10-04 | $14.41 | $19.34 | 966,000 | — | — |
| 2010-10-01 | $14.56 | $19.55 | 502,800 | — | — |
| 2010-09-30 | $14.51 | $19.47 | 620,400 | — | — |
| 2010-09-29 | $14.63 | $19.63 | 699,600 | — | — |
| 2010-09-28 | $14.67 | $19.62 | 531,800 | — | — |
| 2010-09-27 | $14.23 | $19.03 | 330,200 | — | — |
| 2010-09-24 | $14.24 | $19.04 | 469,200 | — | — |
| 2010-09-23 | $13.92 | $18.61 | 420,800 | — | — |
| 2010-09-22 | $14.08 | $18.82 | 391,800 | — | — |
| 2010-09-21 | $14.32 | $19.15 | 587,800 | — | — |
| 2010-09-20 | $14.36 | $19.20 | 468,800 | — | — |
| 2010-09-17 | $13.95 | $18.66 | 620,400 | — | — |
| 2010-09-16 | $13.88 | $18.56 | 272,600 | — | — |
| 2010-09-15 | $13.97 | $18.68 | 388,200 | — | — |
| 2010-09-14 | $13.70 | $18.32 | 261,400 | — | — |
| 2010-09-13 | $13.60 | $18.18 | 388,400 | — | — |
| 2010-09-10 | $13.31 | $17.79 | 667,000 | — | — |
| 2010-09-09 | $13.40 | $17.92 | 410,600 | — | — |
| 2010-09-08 | $13.54 | $18.10 | 369,200 | — | — |
| 2010-09-07 | $13.52 | $18.08 | 410,600 | — | — |
| 2010-09-03 | $13.80 | $18.46 | 365,000 | — | — |
| 2010-09-02 | $13.54 | $18.11 | 420,800 | — | — |
| 2010-09-01 | $13.21 | $17.66 | 501,000 | — | — |
| 2010-08-31 | $12.64 | $16.90 | 487,800 | — | — |
| 2010-08-30 | $12.67 | $16.94 | 394,800 | — | — |
| 2010-08-27 | $13.11 | $17.53 | 513,000 | — | — |
| 2010-08-26 | $12.86 | $17.19 | 469,000 | — | — |
| 2010-08-25 | $12.98 | $17.35 | 466,600 | — | — |
| 2010-08-24 | $12.80 | $17.11 | 462,600 | — | — |
| 2010-08-23 | $13.02 | $17.41 | 434,400 | — | — |
| 2010-08-20 | $13.23 | $17.69 | 490,400 | — | — |
| 2010-08-19 | $13.17 | $17.61 | 545,400 | — | — |
| 2010-08-18 | $13.54 | $18.10 | 535,600 | — | — |
| 2010-08-17 | $13.31 | $17.80 | 624,000 | — | — |
| 2010-08-16 | $13.13 | $17.56 | 524,400 | — | — |
| 2010-08-13 | $13.06 | $17.47 | 517,200 | — | — |
| 2010-08-12 | $13.41 | $17.93 | 539,000 | — | — |
| 2010-08-11 | $13.56 | $18.13 | 749,200 | — | — |
| 2010-08-10 | $14.18 | $18.96 | 694,800 | — | — |
| 2010-08-09 | $14.49 | $19.38 | 422,400 | — | — |
| 2010-08-06 | $14.29 | $19.11 | 606,800 | — | — |
| 2010-08-05 | $14.36 | $19.21 | 783,800 | — | — |
| 2010-08-04 | $14.39 | $19.25 | 775,200 | — | — |
| 2010-08-03 | $14.18 | $18.96 | 516,600 | — | — |
| 2010-08-02 | $14.73 | $19.70 | 707,000 | — | — |
| 2010-07-30 | $14.30 | $19.12 | 892,400 | — | — |
| 2010-07-29 | $14.33 | $19.17 | 413,000 | — | — |
| 2010-07-28 | $14.22 | $19.02 | 429,000 | — | — |
| 2010-07-27 | $14.45 | $19.32 | 434,000 | — | — |
| 2010-07-26 | $14.55 | $19.45 | 595,400 | — | — |
| 2010-07-23 | $14.30 | $19.12 | 740,800 | — | — |
| 2010-07-22 | $13.94 | $18.64 | 1,082,200 | — | — |
| 2010-07-21 | $13.48 | $18.03 | 938,400 | — | — |
| 2010-07-20 | $13.67 | $18.28 | 1,290,000 | — | — |
| 2010-07-19 | $12.86 | $17.19 | 1,035,400 | — | — |
| 2010-07-16 | $12.96 | $17.33 | 855,200 | — | — |
| 2010-07-15 | $13.46 | $18.00 | 1,782,600 | — | — |
| 2010-07-14 | $13.54 | $18.10 | 826,800 | — | — |
| 2010-07-13 | $13.53 | $18.09 | 588,600 | — | — |
| 2010-07-12 | $13.12 | $17.54 | 611,600 | — | — |
| 2010-07-09 | $13.26 | $17.73 | 496,200 | — | — |
| 2010-07-08 | $13.09 | $17.50 | 575,800 | — | — |
| 2010-07-07 | $12.79 | $17.10 | 732,200 | — | — |
| 2010-07-06 | $12.35 | $16.51 | 905,200 | — | — |
| 2010-07-02 | $12.58 | $16.82 | 674,000 | — | — |
| 2010-07-01 | $12.68 | $16.96 | 1,387,000 | — | — |
| 2010-06-30 | $12.61 | $16.86 | 855,200 | — | — |
| 2010-06-29 | $12.67 | $16.94 | 935,200 | — | — |
| 2010-06-28 | $13.21 | $17.59 | 483,400 | — | — |
| 2010-06-25 | $13.21 | $17.59 | 1,112,200 | — | — |
| 2010-06-24 | $13.03 | $17.35 | 1,745,000 | — | — |
| 2010-06-23 | $13.69 | $18.23 | 1,378,400 | — | — |
| 2010-06-22 | $13.90 | $18.51 | 892,600 | — | — |
| 2010-06-21 | $14.60 | $19.44 | 391,200 | — | — |
| 2010-06-18 | $14.81 | $19.72 | 711,800 | — | — |
| 2010-06-17 | $14.74 | $19.63 | 496,200 | — | — |
| 2010-06-16 | $14.67 | $19.53 | 405,400 | — | — |
| 2010-06-15 | $14.67 | $19.54 | 473,400 | — | — |
| 2010-06-14 | $14.45 | $19.24 | 622,400 | — | — |
| 2010-06-11 | $14.33 | $19.09 | 413,800 | — | — |
| 2010-06-10 | $14.19 | $18.89 | 539,200 | — | — |
| 2010-06-09 | $13.78 | $18.35 | 966,200 | — | — |
| 2010-06-08 | $13.52 | $18.00 | 802,000 | — | — |
| 2010-06-07 | $13.51 | $17.99 | 483,600 | — | — |
| 2010-06-04 | $13.91 | $18.52 | 677,800 | — | — |
| 2010-06-03 | $14.55 | $19.37 | 669,400 | — | — |
| 2010-06-02 | $14.56 | $19.39 | 785,200 | — | — |
| 2010-06-01 | $14.16 | $18.86 | 874,000 | — | — |
| 2010-05-28 | $14.35 | $19.11 | 645,000 | — | — |
| 2010-05-27 | $14.68 | $19.54 | 725,000 | — | — |
| 2010-05-26 | $14.13 | $18.81 | 1,166,800 | — | — |
| 2010-05-25 | $13.97 | $18.61 | 898,600 | — | — |
| 2010-05-24 | $13.78 | $18.35 | 649,000 | — | — |
| 2010-05-21 | $14.03 | $18.69 | 1,078,800 | — | — |
| 2010-05-20 | $13.81 | $18.39 | 1,951,400 | — | — |
| 2010-05-19 | $14.07 | $18.73 | 675,200 | — | — |
| 2010-05-18 | $14.46 | $19.26 | 992,400 | — | — |
| 2010-05-17 | $14.73 | $19.61 | 960,400 | — | — |
| 2010-05-14 | $14.74 | $19.63 | 525,000 | — | — |
| 2010-05-13 | $15.00 | $19.97 | 595,600 | — | — |
| 2010-05-12 | $15.15 | $20.18 | 981,600 | — | — |
| 2010-05-11 | $15.07 | $20.07 | 521,200 | — | — |
| 2010-05-10 | $14.86 | $19.79 | 801,400 | — | — |
| 2010-05-07 | $14.23 | $18.95 | 1,088,600 | — | — |
| 2010-05-06 | $14.59 | $19.43 | 976,000 | — | — |
| 2010-05-05 | $15.01 | $19.99 | 803,000 | — | — |
| 2010-05-04 | $15.38 | $20.48 | 755,800 | — | — |
| 2010-05-03 | $15.76 | $20.98 | 449,000 | — | — |
| 2010-04-30 | $15.31 | $20.38 | 831,000 | — | — |
| 2010-04-29 | $15.87 | $21.14 | 607,000 | — | — |
| 2010-04-28 | $15.57 | $20.74 | 632,400 | — | — |
| 2010-04-27 | $15.50 | $20.64 | 952,200 | — | — |
| 2010-04-26 | $15.81 | $21.06 | 828,400 | — | — |
| 2010-04-23 | $16.16 | $21.52 | 874,600 | — | — |
| 2010-04-22 | $15.75 | $20.98 | 1,187,200 | — | — |
| 2010-04-21 | $15.55 | $20.71 | 843,000 | — | — |
| 2010-04-20 | $15.32 | $20.40 | 1,987,000 | — | — |
| 2010-04-19 | $15.64 | $20.82 | 912,600 | — | — |
| 2010-04-16 | $15.45 | $20.58 | 519,000 | — | — |
| 2010-04-15 | $15.70 | $20.90 | 460,000 | — | — |
| 2010-04-14 | $15.64 | $20.83 | 899,000 | — | — |
| 2010-04-13 | $15.29 | $20.36 | 581,400 | — | — |
| 2010-04-12 | $15.43 | $20.54 | 689,400 | — | — |
| 2010-04-09 | $15.20 | $20.24 | 454,000 | — | — |
| 2010-04-08 | $14.99 | $19.96 | 431,200 | — | — |
| 2010-04-07 | $15.00 | $19.97 | 480,200 | — | — |
| 2010-04-06 | $14.95 | $19.91 | 475,200 | — | — |
| 2010-04-05 | $14.89 | $19.83 | 378,200 | — | — |
| 2010-04-01 | $14.63 | $19.48 | 290,800 | — | — |
| 2010-03-31 | $14.58 | $19.42 | 459,000 | — | — |
| 2010-03-30 | $14.69 | $19.56 | 332,600 | — | — |
| 2010-03-29 | $14.73 | $19.54 | 479,600 | — | — |
| 2010-03-26 | $14.70 | $19.51 | 675,000 | — | — |
| 2010-03-25 | $14.56 | $19.32 | 464,200 | — | — |
| 2010-03-24 | $14.68 | $19.47 | 816,000 | — | — |
| 2010-03-23 | $14.75 | $19.57 | 1,330,600 | — | — |
| 2010-03-22 | $14.69 | $19.49 | 638,200 | — | — |
| 2010-03-19 | $14.48 | $19.21 | 1,230,000 | — | — |
| 2010-03-18 | $14.49 | $19.23 | 492,200 | — | — |
| 2010-03-17 | $14.48 | $19.21 | 700,000 | — | — |
| 2010-03-16 | $14.49 | $19.22 | 354,000 | — | — |
| 2010-03-15 | $14.40 | $19.10 | 287,800 | — | — |
| 2010-03-12 | $14.47 | $19.19 | 440,800 | — | — |
| 2010-03-11 | $14.49 | $19.23 | 422,400 | — | — |
| 2010-03-10 | $14.42 | $19.13 | 513,600 | — | — |
| 2010-03-09 | $14.31 | $18.98 | 599,000 | — | — |
| 2010-03-08 | $14.25 | $18.91 | 554,800 | — | — |
| 2010-03-05 | $14.35 | $19.04 | 426,600 | — | — |
| 2010-03-04 | $14.04 | $18.63 | 592,600 | — | — |
| 2010-03-03 | $14.24 | $18.89 | 415,800 | — | — |
| 2010-03-02 | $14.21 | $18.85 | 678,200 | — | — |
| 2010-03-01 | $14.03 | $18.61 | 446,000 | — | — |
| 2010-02-26 | $13.79 | $18.29 | 734,800 | — | — |
| 2010-02-25 | $13.84 | $18.36 | 227,600 | — | — |
| 2010-02-24 | $13.77 | $18.27 | 410,000 | — | — |
| 2010-02-23 | $13.70 | $18.18 | 621,200 | — | — |
| 2010-02-22 | $13.63 | $18.08 | 669,000 | — | — |
| 2010-02-19 | $13.50 | $17.91 | 629,800 | — | — |
| 2010-02-18 | $13.49 | $17.89 | 360,600 | — | — |
| 2010-02-17 | $13.28 | $17.62 | 374,400 | — | — |
| 2010-02-16 | $13.16 | $17.46 | 934,000 | — | — |
| 2010-02-12 | $12.95 | $17.18 | 563,000 | — | — |
| 2010-02-11 | $12.68 | $16.82 | 388,600 | — | — |
| 2010-02-10 | $12.50 | $16.59 | 373,000 | — | — |
| 2010-02-09 | $12.51 | $16.60 | 727,800 | — | — |
| 2010-02-08 | $12.45 | $16.51 | 913,600 | — | — |
| 2010-02-05 | $12.07 | $16.02 | 973,400 | — | — |
| 2010-02-04 | $12.01 | $15.93 | 1,241,800 | — | — |
| 2010-02-03 | $12.52 | $16.61 | 3,878,000 | — | — |
| 2010-02-02 | $13.58 | $18.01 | 1,357,400 | — | — |
| 2010-02-01 | $13.28 | $17.61 | 562,800 | — | — |
| 2010-01-29 | $13.23 | $17.55 | 664,400 | — | — |
| 2010-01-28 | $13.27 | $17.61 | 415,600 | — | — |
| 2010-01-27 | $13.55 | $17.97 | 416,000 | — | — |
| 2010-01-26 | $13.29 | $17.63 | 467,400 | — | — |
| 2010-01-25 | $13.13 | $17.42 | 469,400 | — | — |
| 2010-01-22 | $13.10 | $17.38 | 636,800 | — | — |
| 2010-01-21 | $13.07 | $17.34 | 1,039,000 | — | — |
| 2010-01-20 | $13.54 | $17.97 | 561,800 | — | — |
| 2010-01-19 | $13.83 | $18.34 | 562,800 | — | — |
| 2010-01-15 | $13.72 | $18.20 | 626,000 | — | — |
| 2010-01-14 | $13.73 | $18.22 | 323,200 | — | — |
| 2010-01-13 | $13.70 | $18.17 | 828,800 | — | — |
| 2010-01-12 | $13.67 | $18.14 | 291,200 | — | — |
| 2010-01-11 | $13.81 | $18.32 | 206,800 | — | — |
| 2010-01-08 | $13.97 | $18.53 | 437,000 | — | — |
| 2010-01-07 | $13.85 | $18.37 | 494,400 | — | — |
| 2010-01-06 | $13.67 | $18.13 | 629,000 | — | — |
| 2010-01-05 | $13.61 | $18.06 | 498,600 | — | — |
| 2010-01-04 | $13.80 | $18.31 | 676,800 | — | — |