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
- 1973-02-21 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 | $17.01 | $32.10 | 3,848,000 | — | — |
| 2010-12-30 | $17.25 | $32.54 | 1,572,800 | — | — |
| 2010-12-29 | $17.33 | $32.69 | 879,600 | — | — |
| 2010-12-28 | $17.37 | $32.77 | 799,200 | — | — |
| 2010-12-27 | $17.32 | $32.67 | 672,000 | — | — |
| 2010-12-23 | $17.30 | $32.64 | 1,015,600 | — | — |
| 2010-12-22 | $17.41 | $32.85 | 2,107,200 | — | — |
| 2010-12-21 | $17.32 | $32.68 | 1,986,400 | — | — |
| 2010-12-20 | $17.10 | $32.26 | 2,350,800 | — | — |
| 2010-12-17 | $17.13 | $32.31 | 4,901,200 | — | — |
| 2010-12-16 | $17.19 | $32.44 | 2,028,800 | — | — |
| 2010-12-15 | $17.09 | $32.25 | 2,197,200 | — | — |
| 2010-12-14 | $17.26 | $32.56 | 2,044,400 | — | — |
| 2010-12-13 | $17.07 | $32.20 | 3,075,200 | — | — |
| 2010-12-10 | $17.00 | $32.06 | 1,836,400 | — | — |
| 2010-12-09 | $16.94 | $31.96 | 4,396,000 | — | — |
| 2010-12-08 | $16.83 | $31.76 | 2,094,800 | — | — |
| 2010-12-07 | $17.00 | $32.06 | 2,882,800 | — | — |
| 2010-12-06 | $16.99 | $32.06 | 2,318,000 | — | — |
| 2010-12-03 | $17.21 | $32.47 | 2,317,200 | — | — |
| 2010-12-02 | $17.26 | $32.57 | 3,282,000 | — | — |
| 2010-12-01 | $16.99 | $32.04 | 4,110,000 | — | — |
| 2010-11-30 | $16.47 | $31.07 | 4,790,000 | — | — |
| 2010-11-29 | $16.14 | $30.45 | 1,900,800 | — | — |
| 2010-11-26 | $16.22 | $30.55 | 773,200 | — | — |
| 2010-11-24 | $16.38 | $30.85 | 1,409,600 | — | — |
| 2010-11-23 | $16.08 | $30.29 | 3,528,000 | — | — |
| 2010-11-22 | $16.42 | $30.94 | 1,533,200 | — | — |
| 2010-11-19 | $16.36 | $30.82 | 2,114,800 | — | — |
| 2010-11-18 | $16.36 | $30.82 | 2,122,800 | — | — |
| 2010-11-17 | $16.10 | $30.33 | 1,860,000 | — | — |
| 2010-11-16 | $16.12 | $30.37 | 2,918,000 | — | — |
| 2010-11-15 | $16.32 | $30.75 | 2,372,800 | — | — |
| 2010-11-12 | $16.22 | $30.55 | 2,063,200 | — | — |
| 2010-11-11 | $16.44 | $30.96 | 2,239,600 | — | — |
| 2010-11-10 | $16.42 | $30.94 | 2,834,400 | — | — |
| 2010-11-09 | $16.37 | $30.84 | 2,263,600 | — | — |
| 2010-11-08 | $16.39 | $30.87 | 2,872,000 | — | — |
| 2010-11-05 | $16.51 | $31.11 | 1,638,800 | — | — |
| 2010-11-04 | $16.43 | $30.95 | 2,860,800 | — | — |
| 2010-11-03 | $16.12 | $30.36 | 2,882,000 | — | — |
| 2010-11-02 | $16.07 | $30.28 | 2,526,400 | — | — |
| 2010-11-01 | $15.79 | $29.74 | 3,072,800 | — | — |
| 2010-10-29 | $16.09 | $30.31 | 8,812,000 | — | — |
| 2010-10-28 | $15.45 | $29.10 | 5,761,600 | — | — |
| 2010-10-27 | $15.20 | $28.63 | 4,099,200 | — | — |
| 2010-10-26 | $15.39 | $28.99 | 3,505,600 | — | — |
| 2010-10-25 | $15.38 | $28.96 | 4,815,200 | — | — |
| 2010-10-22 | $15.35 | $28.91 | 2,815,200 | — | — |
| 2010-10-21 | $15.54 | $29.26 | 2,331,200 | — | — |
| 2010-10-20 | $15.54 | $29.26 | 2,062,800 | — | — |
| 2010-10-19 | $15.39 | $28.99 | 2,214,000 | — | — |
| 2010-10-18 | $15.60 | $29.38 | 3,476,800 | — | — |
| 2010-10-15 | $15.55 | $29.28 | 2,614,800 | — | — |
| 2010-10-14 | $15.44 | $29.08 | 3,279,600 | — | — |
| 2010-10-13 | $15.49 | $29.18 | 2,608,400 | — | — |
| 2010-10-12 | $15.20 | $28.64 | 2,045,600 | — | — |
| 2010-10-11 | $15.16 | $28.55 | 1,700,800 | — | — |
| 2010-10-08 | $15.03 | $28.31 | 4,602,400 | — | — |
| 2010-10-07 | $15.00 | $28.26 | 1,567,200 | — | — |
| 2010-10-06 | $15.06 | $28.36 | 1,943,600 | — | — |
| 2010-10-05 | $15.13 | $28.49 | 2,969,200 | — | — |
| 2010-10-04 | $14.75 | $27.78 | 2,405,600 | — | — |
| 2010-10-01 | $14.85 | $27.97 | 2,584,800 | — | — |
| 2010-09-30 | $14.71 | $27.71 | 2,917,200 | — | — |
| 2010-09-29 | $14.72 | $27.72 | 3,628,400 | — | — |
| 2010-09-28 | $14.94 | $28.14 | 3,426,400 | — | — |
| 2010-09-27 | $14.86 | $27.98 | 2,680,400 | — | — |
| 2010-09-24 | $15.05 | $28.35 | 1,779,200 | — | — |
| 2010-09-23 | $14.72 | $27.73 | 1,629,600 | — | — |
| 2010-09-22 | $14.85 | $27.98 | 2,479,200 | — | — |
| 2010-09-21 | $14.94 | $28.14 | 2,540,800 | — | — |
| 2010-09-20 | $15.01 | $28.27 | 2,304,400 | — | — |
| 2010-09-17 | $14.99 | $28.24 | 3,473,200 | — | — |
| 2010-09-16 | $14.93 | $28.12 | 3,153,600 | — | — |
| 2010-09-15 | $14.93 | $28.12 | 1,850,400 | — | — |
| 2010-09-14 | $14.96 | $28.17 | 1,644,400 | — | — |
| 2010-09-13 | $14.92 | $28.10 | 1,862,800 | — | — |
| 2010-09-10 | $14.85 | $27.97 | 1,968,000 | — | — |
| 2010-09-09 | $14.72 | $27.73 | 1,476,800 | — | — |
| 2010-09-08 | $14.68 | $27.65 | 3,190,000 | — | — |
| 2010-09-07 | $14.63 | $27.55 | 2,036,800 | — | — |
| 2010-09-03 | $14.77 | $27.82 | 2,225,600 | — | — |
| 2010-09-02 | $14.68 | $27.64 | 2,688,400 | — | — |
| 2010-09-01 | $14.44 | $27.20 | 2,518,400 | — | — |
| 2010-08-31 | $14.02 | $26.41 | 2,775,200 | — | — |
| 2010-08-30 | $13.87 | $26.13 | 1,712,400 | — | — |
| 2010-08-27 | $14.12 | $26.56 | 2,194,000 | — | — |
| 2010-08-26 | $13.88 | $26.09 | 2,588,000 | — | — |
| 2010-08-25 | $14.09 | $26.49 | 3,414,000 | — | — |
| 2010-08-24 | $14.06 | $26.44 | 3,385,200 | — | — |
| 2010-08-23 | $14.31 | $26.90 | 2,523,200 | — | — |
| 2010-08-20 | $14.29 | $26.86 | 2,558,000 | — | — |
| 2010-08-19 | $14.34 | $26.96 | 2,974,400 | — | — |
| 2010-08-18 | $14.58 | $27.41 | 3,205,200 | — | — |
| 2010-08-17 | $14.43 | $27.12 | 3,869,200 | — | — |
| 2010-08-16 | $14.16 | $26.62 | 3,248,400 | — | — |
| 2010-08-13 | $14.29 | $26.88 | 2,100,800 | — | — |
| 2010-08-12 | $14.36 | $27.00 | 3,258,800 | — | — |
| 2010-08-11 | $14.30 | $26.89 | 2,544,400 | — | — |
| 2010-08-10 | $14.70 | $27.64 | 2,695,200 | — | — |
| 2010-08-09 | $14.70 | $27.64 | 1,997,200 | — | — |
| 2010-08-06 | $14.62 | $27.48 | 2,652,000 | — | — |
| 2010-08-05 | $14.73 | $27.70 | 2,732,400 | — | — |
| 2010-08-04 | $14.67 | $27.59 | 3,605,600 | — | — |
| 2010-08-03 | $14.70 | $27.65 | 3,180,800 | — | — |
| 2010-08-02 | $14.74 | $27.72 | 3,168,000 | — | — |
| 2010-07-30 | $14.56 | $27.38 | 4,432,400 | — | — |
| 2010-07-29 | $14.26 | $26.82 | 5,207,200 | — | — |
| 2010-07-28 | $14.27 | $26.84 | 3,658,400 | — | — |
| 2010-07-27 | $14.45 | $27.16 | 5,292,400 | — | — |
| 2010-07-26 | $14.48 | $27.23 | 3,656,000 | — | — |
| 2010-07-23 | $14.30 | $26.89 | 6,262,000 | — | — |
| 2010-07-22 | $13.96 | $26.25 | 6,163,200 | — | — |
| 2010-07-21 | $13.74 | $25.83 | 4,245,200 | — | — |
| 2010-07-20 | $13.81 | $25.97 | 4,003,200 | — | — |
| 2010-07-19 | $13.58 | $25.53 | 1,773,600 | — | — |
| 2010-07-16 | $13.49 | $25.36 | 4,082,000 | — | — |
| 2010-07-15 | $13.86 | $26.06 | 3,393,600 | — | — |
| 2010-07-14 | $13.85 | $26.03 | 2,844,000 | — | — |
| 2010-07-13 | $13.84 | $26.03 | 3,947,200 | — | — |
| 2010-07-12 | $13.47 | $25.33 | 3,934,800 | — | — |
| 2010-07-09 | $13.58 | $25.53 | 3,693,600 | — | — |
| 2010-07-08 | $13.46 | $25.31 | 4,394,400 | — | — |
| 2010-07-07 | $13.39 | $25.17 | 3,802,800 | — | — |
| 2010-07-06 | $13.14 | $24.70 | 3,289,200 | — | — |
| 2010-07-02 | $12.95 | $24.35 | 5,215,200 | — | — |
| 2010-07-01 | $13.05 | $24.53 | 4,384,400 | — | — |
| 2010-06-30 | $13.21 | $24.83 | 4,377,200 | — | — |
| 2010-06-29 | $13.20 | $24.82 | 4,930,800 | — | — |
| 2010-06-28 | $13.35 | $25.11 | 3,170,800 | — | — |
| 2010-06-25 | $13.46 | $25.31 | 7,052,800 | — | — |
| 2010-06-24 | $13.40 | $25.19 | 3,624,800 | — | — |
| 2010-06-23 | $13.65 | $25.67 | 3,421,600 | — | — |
| 2010-06-22 | $13.72 | $25.80 | 3,962,000 | — | — |
| 2010-06-21 | $13.89 | $26.12 | 5,220,400 | — | — |
| 2010-06-18 | $13.79 | $25.92 | 4,438,400 | — | — |
| 2010-06-17 | $13.84 | $26.01 | 4,014,000 | — | — |
| 2010-06-16 | $13.61 | $25.59 | 4,828,000 | — | — |
| 2010-06-15 | $13.36 | $25.12 | 3,153,200 | — | — |
| 2010-06-14 | $13.04 | $24.51 | 3,157,200 | — | — |
| 2010-06-11 | $13.09 | $24.61 | 2,604,400 | — | — |
| 2010-06-10 | $12.93 | $24.31 | 3,537,200 | — | — |
| 2010-06-09 | $12.59 | $23.66 | 4,741,600 | — | — |
| 2010-06-08 | $12.61 | $23.70 | 6,983,200 | — | — |
| 2010-06-07 | $12.55 | $23.60 | 5,265,600 | — | — |
| 2010-06-04 | $12.79 | $24.05 | 5,958,800 | — | — |
| 2010-06-03 | $12.88 | $24.21 | 6,822,400 | — | — |
| 2010-06-02 | $12.58 | $23.66 | 5,754,800 | — | — |
| 2010-06-01 | $12.11 | $22.78 | 3,308,000 | — | — |
| 2010-05-28 | $12.31 | $23.15 | 4,204,000 | — | — |
| 2010-05-27 | $12.44 | $23.39 | 4,000,000 | — | — |
| 2010-05-26 | $12.06 | $22.63 | 4,141,600 | — | — |
| 2010-05-25 | $12.16 | $22.81 | 5,931,600 | — | — |
| 2010-05-24 | $12.21 | $22.91 | 3,139,600 | — | — |
| 2010-05-21 | $12.51 | $23.47 | 5,552,400 | — | — |
| 2010-05-20 | $12.24 | $22.97 | 3,656,400 | — | — |
| 2010-05-19 | $12.68 | $23.79 | 2,626,000 | — | — |
| 2010-05-18 | $12.78 | $23.98 | 2,965,200 | — | — |
| 2010-05-17 | $12.89 | $24.19 | 3,592,800 | — | — |
| 2010-05-14 | $12.73 | $23.88 | 2,753,200 | — | — |
| 2010-05-13 | $12.93 | $24.25 | 2,415,600 | — | — |
| 2010-05-12 | $13.03 | $24.45 | 1,980,800 | — | — |
| 2010-05-11 | $12.88 | $24.17 | 3,453,200 | — | — |
| 2010-05-10 | $12.88 | $24.17 | 3,480,000 | — | — |
| 2010-05-07 | $12.37 | $23.22 | 5,861,200 | — | — |
| 2010-05-06 | $12.68 | $23.79 | 5,341,600 | — | — |
| 2010-05-05 | $13.05 | $24.48 | 2,824,000 | — | — |
| 2010-05-04 | $13.05 | $24.49 | 3,608,800 | — | — |
| 2010-05-03 | $13.26 | $24.89 | 4,189,200 | — | — |
| 2010-04-30 | $13.30 | $24.96 | 3,996,800 | — | — |
| 2010-04-29 | $13.46 | $25.25 | 4,659,600 | — | — |
| 2010-04-28 | $13.69 | $25.69 | 2,901,600 | — | — |
| 2010-04-27 | $13.65 | $25.61 | 3,225,600 | — | — |
| 2010-04-26 | $13.81 | $25.91 | 2,011,200 | — | — |
| 2010-04-23 | $13.84 | $25.98 | 2,012,000 | — | — |
| 2010-04-22 | $13.69 | $25.69 | 1,620,400 | — | — |
| 2010-04-21 | $13.55 | $25.43 | 1,234,400 | — | — |
| 2010-04-20 | $13.59 | $25.50 | 1,808,800 | — | — |
| 2010-04-19 | $13.52 | $25.36 | 2,294,400 | — | — |
| 2010-04-16 | $13.58 | $25.48 | 2,890,000 | — | — |
| 2010-04-15 | $13.62 | $25.56 | 1,278,800 | — | — |
| 2010-04-14 | $13.55 | $25.43 | 1,895,200 | — | — |
| 2010-04-13 | $13.40 | $25.14 | 2,103,200 | — | — |
| 2010-04-12 | $13.48 | $25.29 | 1,814,000 | — | — |
| 2010-04-09 | $13.59 | $25.51 | 1,311,600 | — | — |
| 2010-04-08 | $13.50 | $25.32 | 1,199,600 | — | — |
| 2010-04-07 | $13.47 | $25.27 | 1,080,400 | — | — |
| 2010-04-06 | $13.53 | $25.39 | 2,158,000 | — | — |
| 2010-04-05 | $13.61 | $25.53 | 1,452,800 | — | — |
| 2010-04-01 | $13.57 | $25.45 | 2,321,200 | — | — |
| 2010-03-31 | $13.35 | $25.04 | 1,858,000 | — | — |
| 2010-03-30 | $13.36 | $25.07 | 1,932,000 | — | — |
| 2010-03-29 | $13.51 | $25.36 | 1,154,000 | — | — |
| 2010-03-26 | $13.50 | $25.33 | 3,182,800 | — | — |
| 2010-03-25 | $13.30 | $24.95 | 2,519,200 | — | — |
| 2010-03-24 | $13.50 | $25.33 | 2,838,000 | — | — |
| 2010-03-23 | $13.63 | $25.58 | 2,557,200 | — | — |
| 2010-03-22 | $13.54 | $25.40 | 2,332,800 | — | — |
| 2010-03-19 | $13.55 | $25.43 | 4,214,800 | — | — |
| 2010-03-18 | $13.58 | $25.48 | 2,264,000 | — | — |
| 2010-03-17 | $13.70 | $25.71 | 1,876,800 | — | — |
| 2010-03-16 | $13.62 | $25.56 | 1,471,600 | — | — |
| 2010-03-15 | $13.56 | $25.45 | 1,435,200 | — | — |
| 2010-03-12 | $13.61 | $25.54 | 1,755,200 | — | — |
| 2010-03-11 | $13.62 | $25.55 | 1,586,400 | — | — |
| 2010-03-10 | $13.53 | $25.39 | 2,304,400 | — | — |
| 2010-03-09 | $13.51 | $25.35 | 2,696,400 | — | — |
| 2010-03-08 | $13.60 | $25.52 | 2,366,000 | — | — |
| 2010-03-05 | $13.73 | $25.75 | 2,113,200 | — | — |
| 2010-03-04 | $13.61 | $25.54 | 2,894,400 | — | — |
| 2010-03-03 | $13.65 | $25.61 | 2,632,800 | — | — |
| 2010-03-02 | $13.55 | $25.42 | 3,006,000 | — | — |
| 2010-03-01 | $13.65 | $25.61 | 2,626,400 | — | — |
| 2010-02-26 | $13.51 | $25.35 | 4,627,200 | — | — |
| 2010-02-25 | $13.28 | $24.92 | 3,450,800 | — | — |
| 2010-02-24 | $13.26 | $24.83 | 2,325,600 | — | — |
| 2010-02-23 | $13.08 | $24.49 | 3,496,400 | — | — |
| 2010-02-22 | $13.17 | $24.67 | 2,567,200 | — | — |
| 2010-02-19 | $13.16 | $24.64 | 2,833,200 | — | — |
| 2010-02-18 | $13.22 | $24.76 | 2,802,000 | — | — |
| 2010-02-17 | $13.04 | $24.42 | 3,032,400 | — | — |
| 2010-02-16 | $13.01 | $24.37 | 3,610,400 | — | — |
| 2010-02-12 | $12.85 | $24.06 | 3,455,600 | — | — |
| 2010-02-11 | $12.76 | $23.90 | 3,436,400 | — | — |
| 2010-02-10 | $12.52 | $23.45 | 2,555,200 | — | — |
| 2010-02-09 | $12.64 | $23.68 | 3,409,200 | — | — |
| 2010-02-08 | $12.56 | $23.53 | 2,969,200 | — | — |
| 2010-02-05 | $12.64 | $23.67 | 3,285,600 | — | — |
| 2010-02-04 | $12.50 | $23.41 | 3,577,600 | — | — |
| 2010-02-03 | $12.89 | $24.13 | 2,244,400 | — | — |
| 2010-02-02 | $13.05 | $24.45 | 3,946,800 | — | — |
| 2010-02-01 | $12.73 | $23.84 | 5,372,400 | — | — |
| 2010-01-29 | $12.70 | $23.78 | 7,208,800 | — | — |
| 2010-01-28 | $12.64 | $23.66 | 7,194,800 | — | — |
| 2010-01-27 | $12.61 | $23.62 | 6,724,000 | — | — |
| 2010-01-26 | $12.64 | $23.67 | 4,179,600 | — | — |
| 2010-01-25 | $12.72 | $23.81 | 3,826,400 | — | — |
| 2010-01-22 | $12.71 | $23.81 | 5,969,600 | — | — |
| 2010-01-21 | $12.79 | $23.95 | 5,698,000 | — | — |
| 2010-01-20 | $12.86 | $24.08 | 4,400,000 | — | — |
| 2010-01-19 | $12.99 | $24.32 | 3,165,600 | — | — |
| 2010-01-15 | $12.85 | $24.07 | 3,349,200 | — | — |
| 2010-01-14 | $12.92 | $24.20 | 1,904,800 | — | — |
| 2010-01-13 | $12.98 | $24.32 | 2,029,200 | — | — |
| 2010-01-12 | $12.93 | $24.22 | 3,231,200 | — | — |
| 2010-01-11 | $12.95 | $24.25 | 1,986,000 | — | — |
| 2010-01-08 | $13.02 | $24.38 | 1,227,600 | — | — |
| 2010-01-07 | $12.97 | $24.29 | 2,105,600 | — | — |
| 2010-01-06 | $13.00 | $24.35 | 1,879,200 | — | — |
| 2010-01-05 | $12.98 | $24.30 | 3,053,600 | — | — |
| 2010-01-04 | $13.12 | $24.58 | 2,468,400 | — | — |