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
- 1990-03-26 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 | $17.69 | $20.77 | 2,632,300 | — | — |
| 2010-12-30 | $17.50 | $20.55 | 2,229,700 | — | — |
| 2010-12-29 | $17.55 | $20.61 | 2,489,800 | — | — |
| 2010-12-28 | $17.44 | $20.48 | 2,268,500 | — | — |
| 2010-12-27 | $17.45 | $20.49 | 2,567,400 | — | — |
| 2010-12-23 | $17.46 | $20.50 | 2,399,600 | — | — |
| 2010-12-22 | $17.32 | $20.27 | 2,625,600 | — | — |
| 2010-12-21 | $17.40 | $20.36 | 3,112,800 | — | — |
| 2010-12-20 | $17.32 | $20.27 | 3,691,800 | — | — |
| 2010-12-17 | $16.90 | $19.77 | 4,022,100 | — | — |
| 2010-12-16 | $16.35 | $19.13 | 3,930,400 | — | — |
| 2010-12-15 | $16.46 | $19.26 | 4,125,400 | — | — |
| 2010-12-14 | $16.69 | $19.53 | 5,562,700 | — | — |
| 2010-12-13 | $16.47 | $19.27 | 2,565,700 | — | — |
| 2010-12-10 | $16.87 | $19.74 | 2,827,900 | — | — |
| 2010-12-09 | $16.88 | $19.75 | 4,062,300 | — | — |
| 2010-12-08 | $16.65 | $19.48 | 5,115,300 | — | — |
| 2010-12-07 | $17.13 | $20.04 | 5,274,400 | — | — |
| 2010-12-06 | $17.12 | $20.03 | 9,321,400 | — | — |
| 2010-12-03 | $16.33 | $19.11 | 5,970,600 | — | — |
| 2010-12-02 | $15.56 | $18.21 | 4,643,200 | — | — |
| 2010-12-01 | $15.61 | $18.27 | 3,696,400 | — | — |
| 2010-11-30 | $15.48 | $18.11 | 5,982,700 | — | — |
| 2010-11-29 | $15.54 | $18.18 | 2,385,700 | — | — |
| 2010-11-26 | $15.46 | $18.09 | 1,029,200 | — | — |
| 2010-11-24 | $15.65 | $18.31 | 1,888,700 | — | — |
| 2010-11-23 | $15.50 | $18.14 | 3,135,700 | — | — |
| 2010-11-22 | $15.90 | $18.60 | 3,145,600 | — | — |
| 2010-11-19 | $15.95 | $18.66 | 2,218,700 | — | — |
| 2010-11-18 | $15.93 | $18.64 | 2,698,600 | — | — |
| 2010-11-17 | $15.69 | $18.36 | 3,142,100 | — | — |
| 2010-11-16 | $15.88 | $18.58 | 4,071,800 | — | — |
| 2010-11-15 | $16.30 | $19.07 | 3,397,900 | — | — |
| 2010-11-12 | $16.30 | $19.07 | 6,003,600 | — | — |
| 2010-11-11 | $16.24 | $19.00 | 5,954,600 | — | — |
| 2010-11-10 | $16.26 | $19.03 | 10,084,200 | — | — |
| 2010-11-09 | $16.32 | $19.10 | 3,734,100 | — | — |
| 2010-11-08 | $16.35 | $19.13 | 4,417,100 | — | — |
| 2010-11-05 | $16.55 | $19.37 | 2,931,700 | — | — |
| 2010-11-04 | $16.38 | $19.17 | 5,025,000 | — | — |
| 2010-11-03 | $16.44 | $19.24 | 3,743,600 | — | — |
| 2010-11-02 | $16.16 | $18.91 | 6,013,500 | — | — |
| 2010-11-01 | $15.49 | $18.12 | 2,633,600 | — | — |
| 2010-10-29 | $15.59 | $18.24 | 2,290,900 | — | — |
| 2010-10-28 | $15.67 | $18.34 | 6,272,500 | — | — |
| 2010-10-27 | $15.10 | $17.67 | 3,264,700 | — | — |
| 2010-10-26 | $15.31 | $17.91 | 3,794,800 | — | — |
| 2010-10-25 | $15.13 | $17.70 | 4,561,300 | — | — |
| 2010-10-22 | $14.81 | $17.33 | 4,067,100 | — | — |
| 2010-10-21 | $14.39 | $16.84 | 2,587,100 | — | — |
| 2010-10-20 | $14.36 | $16.80 | 2,808,100 | — | — |
| 2010-10-19 | $14.24 | $16.66 | 2,741,900 | — | — |
| 2010-10-18 | $14.44 | $16.90 | 2,336,600 | — | — |
| 2010-10-15 | $14.54 | $17.01 | 4,573,000 | — | — |
| 2010-10-14 | $14.73 | $17.24 | 3,810,400 | — | — |
| 2010-10-13 | $15.04 | $17.60 | 4,304,500 | — | — |
| 2010-10-12 | $14.84 | $17.36 | 3,461,400 | — | — |
| 2010-10-11 | $15.02 | $17.57 | 5,357,300 | — | — |
| 2010-10-08 | $14.69 | $17.19 | 5,964,100 | — | — |
| 2010-10-07 | $14.22 | $16.64 | 4,768,600 | — | — |
| 2010-10-06 | $14.21 | $16.63 | 3,096,500 | — | — |
| 2010-10-05 | $14.24 | $16.66 | 4,441,600 | — | — |
| 2010-10-04 | $14.01 | $16.39 | 3,157,100 | — | — |
| 2010-10-01 | $14.31 | $16.74 | 4,046,800 | — | — |
| 2010-09-30 | $14.45 | $16.91 | 4,099,500 | — | — |
| 2010-09-29 | $14.37 | $16.81 | 3,471,500 | — | — |
| 2010-09-28 | $14.40 | $16.85 | 3,938,400 | — | — |
| 2010-09-27 | $14.23 | $16.65 | 6,087,600 | — | — |
| 2010-09-24 | $13.82 | $16.17 | 9,045,000 | — | — |
| 2010-09-23 | $14.18 | $16.59 | 3,668,800 | — | — |
| 2010-09-22 | $14.49 | $16.95 | 3,344,200 | — | — |
| 2010-09-21 | $14.97 | $17.52 | 4,506,500 | — | — |
| 2010-09-20 | $15.25 | $17.84 | 4,133,200 | — | — |
| 2010-09-17 | $15.05 | $17.61 | 7,485,400 | — | — |
| 2010-09-16 | $15.10 | $17.67 | 2,518,400 | — | — |
| 2010-09-15 | $15.30 | $17.90 | 3,444,400 | — | — |
| 2010-09-14 | $15.56 | $18.21 | 2,052,700 | — | — |
| 2010-09-13 | $15.74 | $18.42 | 2,143,300 | — | — |
| 2010-09-10 | $15.53 | $18.17 | 1,416,500 | — | — |
| 2010-09-09 | $15.48 | $18.11 | 3,107,400 | — | — |
| 2010-09-08 | $15.14 | $17.72 | 2,469,500 | — | — |
| 2010-09-07 | $15.12 | $17.69 | 1,733,900 | — | — |
| 2010-09-03 | $15.60 | $18.25 | 1,950,700 | — | — |
| 2010-09-02 | $15.37 | $17.98 | 2,126,400 | — | — |
| 2010-09-01 | $15.10 | $17.60 | 2,752,900 | — | — |
| 2010-08-31 | $14.60 | $17.02 | 2,961,800 | — | — |
| 2010-08-30 | $14.83 | $17.28 | 2,616,200 | — | — |
| 2010-08-27 | $15.21 | $17.73 | 3,698,200 | — | — |
| 2010-08-26 | $15.07 | $17.56 | 3,885,900 | — | — |
| 2010-08-25 | $14.95 | $17.42 | 3,083,800 | — | — |
| 2010-08-24 | $14.85 | $17.31 | 4,443,300 | — | — |
| 2010-08-23 | $15.29 | $17.82 | 3,383,500 | — | — |
| 2010-08-20 | $15.33 | $17.87 | 3,831,200 | — | — |
| 2010-08-19 | $15.36 | $17.90 | 4,113,600 | — | — |
| 2010-08-18 | $15.67 | $18.26 | 3,023,700 | — | — |
| 2010-08-17 | $15.63 | $18.22 | 2,507,800 | — | — |
| 2010-08-16 | $15.22 | $17.74 | 2,907,200 | — | — |
| 2010-08-13 | $15.22 | $17.74 | 3,647,900 | — | — |
| 2010-08-12 | $15.26 | $17.78 | 5,533,900 | — | — |
| 2010-08-11 | $15.35 | $17.89 | 5,623,900 | — | — |
| 2010-08-10 | $15.58 | $18.16 | 2,777,600 | — | — |
| 2010-08-09 | $15.75 | $18.36 | 2,354,500 | — | — |
| 2010-08-06 | $15.50 | $18.06 | 3,285,700 | — | — |
| 2010-08-05 | $15.59 | $18.17 | 4,437,500 | — | — |
| 2010-08-04 | $15.65 | $18.24 | 4,709,800 | — | — |
| 2010-08-03 | $15.61 | $18.19 | 4,776,800 | — | — |
| 2010-08-02 | $15.71 | $18.31 | 4,275,100 | — | — |
| 2010-07-30 | $15.24 | $17.76 | 5,323,200 | — | — |
| 2010-07-29 | $14.98 | $17.46 | 6,908,800 | — | — |
| 2010-07-28 | $15.02 | $17.51 | 14,533,500 | — | — |
| 2010-07-27 | $16.70 | $19.46 | 5,358,100 | — | — |
| 2010-07-26 | $16.74 | $19.51 | 6,774,400 | — | — |
| 2010-07-23 | $15.96 | $18.60 | 4,118,000 | — | — |
| 2010-07-22 | $15.69 | $18.29 | 4,079,200 | — | — |
| 2010-07-21 | $15.12 | $17.62 | 5,321,200 | — | — |
| 2010-07-20 | $15.29 | $17.82 | 4,259,600 | — | — |
| 2010-07-19 | $15.19 | $17.70 | 4,489,800 | — | — |
| 2010-07-16 | $14.97 | $17.45 | 6,923,000 | — | — |
| 2010-07-15 | $15.76 | $18.37 | 6,958,100 | — | — |
| 2010-07-14 | $16.29 | $18.99 | 2,776,100 | — | — |
| 2010-07-13 | $16.15 | $18.82 | 4,635,800 | — | — |
| 2010-07-12 | $15.55 | $18.12 | 4,124,600 | — | — |
| 2010-07-09 | $15.86 | $18.48 | 5,517,600 | — | — |
| 2010-07-08 | $15.94 | $18.58 | 2,941,600 | — | — |
| 2010-07-07 | $16.04 | $18.69 | 5,218,300 | — | — |
| 2010-07-06 | $15.45 | $18.01 | 3,965,600 | — | — |
| 2010-07-02 | $15.45 | $18.01 | 5,533,400 | — | — |
| 2010-07-01 | $15.97 | $18.61 | 5,557,800 | — | — |
| 2010-06-30 | $15.70 | $18.30 | 6,534,300 | — | — |
| 2010-06-29 | $16.13 | $18.80 | 5,471,800 | — | — |
| 2010-06-28 | $16.69 | $19.45 | 3,241,500 | — | — |
| 2010-06-25 | $17.09 | $19.92 | 6,083,400 | — | — |
| 2010-06-24 | $16.76 | $19.53 | 4,632,600 | — | — |
| 2010-06-23 | $17.46 | $20.35 | 4,634,300 | — | — |
| 2010-06-22 | $17.68 | $20.61 | 4,137,700 | — | — |
| 2010-06-21 | $18.11 | $21.11 | 4,021,100 | — | — |
| 2010-06-18 | $18.35 | $21.39 | 5,006,400 | — | — |
| 2010-06-17 | $18.52 | $21.51 | 4,574,600 | — | — |
| 2010-06-16 | $18.54 | $21.54 | 7,862,800 | — | — |
| 2010-06-15 | $19.59 | $22.76 | 2,369,100 | — | — |
| 2010-06-14 | $19.23 | $22.34 | 2,748,900 | — | — |
| 2010-06-11 | $19.22 | $22.33 | 2,578,600 | — | — |
| 2010-06-10 | $19.14 | $22.23 | 4,468,500 | — | — |
| 2010-06-09 | $18.32 | $21.28 | 4,687,400 | — | — |
| 2010-06-08 | $18.64 | $21.65 | 6,068,100 | — | — |
| 2010-06-07 | $18.67 | $21.69 | 4,172,400 | — | — |
| 2010-06-04 | $19.02 | $22.10 | 4,069,000 | — | — |
| 2010-06-03 | $19.87 | $23.08 | 3,487,400 | — | — |
| 2010-06-02 | $19.30 | $22.42 | 3,090,300 | — | — |
| 2010-06-01 | $19.12 | $22.21 | 4,044,500 | — | — |
| 2010-05-28 | $19.57 | $22.73 | 4,508,300 | — | — |
| 2010-05-27 | $19.96 | $23.19 | 5,053,000 | — | — |
| 2010-05-26 | $18.74 | $21.77 | 4,824,400 | — | — |
| 2010-05-25 | $18.77 | $21.80 | 6,358,900 | — | — |
| 2010-05-24 | $18.97 | $22.04 | 4,283,400 | — | — |
| 2010-05-21 | $19.31 | $22.43 | 6,607,000 | — | — |
| 2010-05-20 | $19.17 | $22.27 | 6,378,000 | — | — |
| 2010-05-19 | $20.40 | $23.70 | 4,858,400 | — | — |
| 2010-05-18 | $20.67 | $24.01 | 5,574,700 | — | — |
| 2010-05-17 | $20.81 | $24.17 | 3,878,200 | — | — |
| 2010-05-14 | $20.98 | $24.37 | 7,431,400 | — | — |
| 2010-05-13 | $21.09 | $24.50 | 4,914,100 | — | — |
| 2010-05-12 | $21.36 | $24.81 | 2,959,600 | — | — |
| 2010-05-11 | $21.09 | $24.50 | 3,180,400 | — | — |
| 2010-05-10 | $21.18 | $24.60 | 5,515,700 | — | — |
| 2010-05-07 | $19.97 | $23.20 | 7,848,200 | — | — |
| 2010-05-06 | $20.33 | $23.62 | 7,271,000 | — | — |
| 2010-05-05 | $20.76 | $24.12 | 3,689,600 | — | — |
| 2010-05-04 | $20.72 | $24.07 | 3,794,200 | — | — |
| 2010-05-03 | $21.72 | $25.23 | 3,285,400 | — | — |
| 2010-04-30 | $21.08 | $24.49 | 4,848,000 | — | — |
| 2010-04-29 | $21.49 | $24.96 | 6,780,500 | — | — |
| 2010-04-28 | $20.73 | $24.08 | 6,544,000 | — | — |
| 2010-04-27 | $20.56 | $23.88 | 6,802,600 | — | — |
| 2010-04-26 | $20.95 | $24.34 | 7,394,100 | — | — |
| 2010-04-23 | $21.18 | $24.60 | 13,641,800 | — | — |
| 2010-04-22 | $19.60 | $22.77 | 8,689,900 | — | — |
| 2010-04-21 | $19.45 | $22.59 | 6,537,000 | — | — |
| 2010-04-20 | $19.30 | $22.42 | 8,039,800 | — | — |
| 2010-04-19 | $18.88 | $21.93 | 5,084,300 | — | — |
| 2010-04-16 | $19.12 | $22.21 | 5,399,300 | — | — |
| 2010-04-15 | $19.58 | $22.75 | 7,591,800 | — | — |
| 2010-04-14 | $19.50 | $22.65 | 6,796,500 | — | — |
| 2010-04-13 | $19.54 | $22.70 | 5,012,000 | — | — |
| 2010-04-12 | $19.73 | $22.92 | 3,948,500 | — | — |
| 2010-04-09 | $19.89 | $23.11 | 3,158,600 | — | — |
| 2010-04-08 | $19.98 | $23.21 | 6,416,400 | — | — |
| 2010-04-07 | $19.41 | $22.55 | 5,280,000 | — | — |
| 2010-04-06 | $19.70 | $22.88 | 7,197,400 | — | — |
| 2010-04-05 | $19.47 | $22.62 | 7,565,100 | — | — |
| 2010-04-01 | $18.58 | $21.58 | 3,853,100 | — | — |
| 2010-03-31 | $18.45 | $21.43 | 4,405,000 | — | — |
| 2010-03-30 | $18.39 | $21.36 | 4,196,500 | — | — |
| 2010-03-29 | $18.44 | $21.42 | 5,546,800 | — | — |
| 2010-03-26 | $17.76 | $20.63 | 4,644,900 | — | — |
| 2010-03-25 | $17.64 | $20.49 | 4,628,500 | — | — |
| 2010-03-24 | $17.80 | $20.68 | 5,304,500 | — | — |
| 2010-03-23 | $17.89 | $20.78 | 4,864,200 | — | — |
| 2010-03-22 | $17.86 | $20.75 | 6,697,900 | — | — |
| 2010-03-19 | $17.00 | $19.75 | 4,673,000 | — | — |
| 2010-03-18 | $16.91 | $19.64 | 3,075,200 | — | — |
| 2010-03-17 | $17.04 | $19.79 | 4,020,300 | — | — |
| 2010-03-16 | $16.91 | $19.64 | 3,990,700 | — | — |
| 2010-03-15 | $16.62 | $19.31 | 6,122,900 | — | — |
| 2010-03-12 | $17.00 | $19.75 | 4,256,700 | — | — |
| 2010-03-11 | $16.97 | $19.64 | 3,901,900 | — | — |
| 2010-03-10 | $16.87 | $19.53 | 4,251,100 | — | — |
| 2010-03-09 | $16.99 | $19.67 | 7,543,700 | — | — |
| 2010-03-08 | $17.28 | $20.00 | 5,178,900 | — | — |
| 2010-03-05 | $17.10 | $19.79 | 6,455,900 | — | — |
| 2010-03-04 | $17.17 | $19.88 | 9,865,100 | — | — |
| 2010-03-03 | $17.80 | $20.60 | 4,268,800 | — | — |
| 2010-03-02 | $17.42 | $20.16 | 6,404,900 | — | — |
| 2010-03-01 | $17.79 | $20.59 | 3,033,200 | — | — |
| 2010-02-26 | $17.55 | $20.32 | 3,442,900 | — | — |
| 2010-02-25 | $17.53 | $20.29 | 5,794,200 | — | — |
| 2010-02-24 | $17.57 | $20.34 | 3,135,500 | — | — |
| 2010-02-23 | $17.49 | $20.25 | 4,604,800 | — | — |
| 2010-02-22 | $17.98 | $20.81 | 3,080,200 | — | — |
| 2010-02-19 | $18.02 | $20.86 | 2,965,900 | — | — |
| 2010-02-18 | $17.76 | $20.56 | 3,963,800 | — | — |
| 2010-02-17 | $18.17 | $21.03 | 3,730,300 | — | — |
| 2010-02-16 | $18.53 | $21.45 | 2,047,900 | — | — |
| 2010-02-12 | $18.08 | $20.93 | 3,398,500 | — | — |
| 2010-02-11 | $18.31 | $21.20 | 4,969,900 | — | — |
| 2010-02-10 | $17.71 | $20.50 | 4,601,400 | — | — |
| 2010-02-09 | $17.62 | $20.40 | 5,206,100 | — | — |
| 2010-02-08 | $17.57 | $20.34 | 4,335,500 | — | — |
| 2010-02-05 | $17.49 | $20.25 | 6,626,400 | — | — |
| 2010-02-04 | $17.82 | $20.63 | 4,673,100 | — | — |
| 2010-02-03 | $18.75 | $21.70 | 3,802,800 | — | — |
| 2010-02-02 | $18.99 | $21.98 | 4,788,600 | — | — |
| 2010-02-01 | $18.83 | $21.80 | 4,821,100 | — | — |
| 2010-01-29 | $18.34 | $21.23 | 7,610,300 | — | — |
| 2010-01-28 | $18.83 | $21.80 | 4,670,500 | — | — |
| 2010-01-27 | $19.04 | $22.04 | 7,587,200 | — | — |
| 2010-01-26 | $19.94 | $23.08 | 3,596,000 | — | — |
| 2010-01-25 | $19.98 | $23.13 | 8,265,900 | — | — |
| 2010-01-22 | $20.64 | $23.89 | 9,866,400 | — | — |
| 2010-01-21 | $20.20 | $23.38 | 4,388,400 | — | — |
| 2010-01-20 | $20.31 | $23.51 | 4,665,600 | — | — |
| 2010-01-19 | $20.42 | $23.64 | 3,295,700 | — | — |
| 2010-01-15 | $20.29 | $23.49 | 6,257,600 | — | — |
| 2010-01-14 | $20.41 | $23.63 | 5,128,400 | — | — |
| 2010-01-13 | $19.63 | $22.72 | 2,995,400 | — | — |
| 2010-01-12 | $19.56 | $22.64 | 2,913,200 | — | — |
| 2010-01-11 | $19.79 | $22.91 | 3,928,500 | — | — |
| 2010-01-08 | $19.24 | $22.27 | 1,738,300 | — | — |
| 2010-01-07 | $19.37 | $22.42 | 3,101,100 | — | — |
| 2010-01-06 | $18.86 | $21.83 | 4,197,800 | — | — |
| 2010-01-05 | $19.19 | $22.21 | 5,938,700 | — | — |
| 2010-01-04 | $19.68 | $22.78 | 5,816,700 | — | — |