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 | $17.57 | $36.99 | 2,242,454 | — | — |
| 2010-12-30 | $17.61 | $37.07 | 3,239,485 | — | — |
| 2010-12-29 | $17.50 | $36.84 | 2,762,493 | — | — |
| 2010-12-28 | $17.43 | $36.70 | 3,124,606 | — | — |
| 2010-12-27 | $17.46 | $36.75 | 5,078,577 | — | — |
| 2010-12-23 | $17.43 | $36.70 | 4,128,062 | — | — |
| 2010-12-22 | $17.50 | $36.84 | 5,808,200 | — | — |
| 2010-12-21 | $17.43 | $36.70 | 7,514,551 | — | — |
| 2010-12-20 | $17.46 | $36.76 | 6,305,238 | — | — |
| 2010-12-17 | $17.50 | $36.84 | 6,521,889 | — | — |
| 2010-12-16 | $17.46 | $36.76 | 4,297,940 | — | — |
| 2010-12-15 | $17.32 | $36.47 | 4,237,159 | — | — |
| 2010-12-14 | $17.28 | $36.37 | 3,242,569 | — | — |
| 2010-12-13 | $17.28 | $36.37 | 6,076,508 | — | — |
| 2010-12-10 | $17.38 | $36.58 | 5,188,188 | — | — |
| 2010-12-09 | $17.25 | $36.30 | 7,359,324 | — | — |
| 2010-12-08 | $17.32 | $36.45 | 3,417,586 | — | — |
| 2010-12-07 | $17.13 | $36.06 | 3,322,239 | — | — |
| 2010-12-06 | $17.05 | $35.89 | 2,665,219 | — | — |
| 2010-12-03 | $17.18 | $36.17 | 10,533,659 | — | — |
| 2010-12-02 | $17.18 | $36.17 | 3,524,241 | — | — |
| 2010-12-01 | $17.08 | $35.96 | 3,619,203 | — | — |
| 2010-11-30 | $16.72 | $35.19 | 6,627,773 | — | — |
| 2010-11-29 | $16.94 | $35.66 | 5,908,816 | — | — |
| 2010-11-26 | $16.82 | $35.42 | 2,129,117 | — | — |
| 2010-11-24 | $16.68 | $35.12 | 2,178,332 | — | — |
| 2010-11-23 | $16.63 | $35.01 | 2,408,219 | — | — |
| 2010-11-22 | $16.77 | $35.30 | 3,381,606 | — | — |
| 2010-11-19 | $16.72 | $35.19 | 2,360,160 | — | — |
| 2010-11-18 | $16.75 | $35.27 | 3,234,859 | — | — |
| 2010-11-17 | $16.65 | $35.04 | 3,638,092 | — | — |
| 2010-11-16 | $16.45 | $34.63 | 7,492,963 | — | — |
| 2010-11-15 | $16.82 | $35.40 | 5,138,073 | — | — |
| 2010-11-12 | $17.13 | $36.06 | 3,565,875 | — | — |
| 2010-11-11 | $17.25 | $36.30 | 4,423,613 | — | — |
| 2010-11-10 | $17.23 | $36.27 | 4,036,185 | — | — |
| 2010-11-09 | $17.20 | $36.21 | 3,688,978 | — | — |
| 2010-11-08 | $17.32 | $36.47 | 3,243,726 | — | — |
| 2010-11-05 | $17.23 | $36.27 | 3,701,443 | — | — |
| 2010-11-04 | $17.27 | $36.35 | 5,275,825 | — | — |
| 2010-11-03 | $17.32 | $36.47 | 2,284,859 | — | — |
| 2010-11-02 | $17.34 | $36.50 | 3,938,782 | — | — |
| 2010-11-01 | $17.30 | $36.42 | 4,783,413 | — | — |
| 2010-10-29 | $17.50 | $36.84 | 3,201,064 | — | — |
| 2010-10-28 | $17.56 | $36.98 | 3,351,409 | — | — |
| 2010-10-27 | $17.44 | $36.71 | 4,849,590 | — | — |
| 2010-10-26 | $17.65 | $36.78 | 4,933,629 | — | — |
| 2010-10-25 | $17.84 | $37.17 | 4,445,586 | — | — |
| 2010-10-22 | $17.86 | $37.22 | 4,087,071 | — | — |
| 2010-10-21 | $17.81 | $37.10 | 5,846,750 | — | — |
| 2010-10-20 | $17.60 | $36.67 | 4,298,839 | — | — |
| 2010-10-19 | $17.56 | $36.58 | 5,365,646 | — | — |
| 2010-10-18 | $17.59 | $36.65 | 12,760,821 | — | — |
| 2010-10-15 | $17.45 | $36.36 | 5,949,165 | — | — |
| 2010-10-14 | $17.60 | $36.67 | 6,249,469 | — | — |
| 2010-10-13 | $17.57 | $36.62 | 8,217,960 | — | — |
| 2010-10-12 | $17.14 | $35.72 | 4,467,560 | — | — |
| 2010-10-11 | $17.09 | $35.61 | 5,458,937 | — | — |
| 2010-10-08 | $17.02 | $35.47 | 4,955,731 | — | — |
| 2010-10-07 | $17.07 | $35.56 | 3,779,570 | — | — |
| 2010-10-06 | $17.14 | $35.72 | 8,154,995 | — | — |
| 2010-10-05 | $17.37 | $36.20 | 6,651,674 | — | — |
| 2010-10-04 | $17.12 | $35.68 | 4,487,734 | — | — |
| 2010-10-01 | $17.22 | $35.89 | 5,270,942 | — | — |
| 2010-09-30 | $17.07 | $35.58 | 7,149,997 | — | — |
| 2010-09-29 | $17.09 | $35.61 | 6,603,872 | — | — |
| 2010-09-28 | $17.11 | $35.64 | 4,661,338 | — | — |
| 2010-09-27 | $16.95 | $35.32 | 6,604,515 | — | — |
| 2010-09-24 | $16.95 | $35.32 | 6,711,427 | — | — |
| 2010-09-23 | $16.78 | $34.96 | 8,707,674 | — | — |
| 2010-09-22 | $16.67 | $34.74 | 8,493,722 | — | — |
| 2010-09-21 | $16.79 | $34.98 | 20,965,932 | — | — |
| 2010-09-20 | $17.41 | $36.28 | 5,091,042 | — | — |
| 2010-09-17 | $17.19 | $35.82 | 3,572,300 | — | — |
| 2010-09-16 | $17.17 | $35.77 | 4,371,699 | — | — |
| 2010-09-15 | $17.36 | $36.18 | 4,308,477 | — | — |
| 2010-09-14 | $17.09 | $35.61 | 3,932,614 | — | — |
| 2010-09-13 | $17.00 | $35.43 | 4,048,649 | — | — |
| 2010-09-10 | $17.08 | $35.60 | 4,248,724 | — | — |
| 2010-09-09 | $16.99 | $35.40 | 4,026,804 | — | — |
| 2010-09-08 | $17.06 | $35.55 | 4,320,170 | — | — |
| 2010-09-07 | $17.04 | $35.50 | 3,626,656 | — | — |
| 2010-09-03 | $17.11 | $35.66 | 2,926,973 | — | — |
| 2010-09-02 | $17.09 | $35.61 | 3,664,692 | — | — |
| 2010-09-01 | $17.13 | $35.69 | 4,291,258 | — | — |
| 2010-08-31 | $16.80 | $35.01 | 5,697,433 | — | — |
| 2010-08-30 | $16.70 | $34.80 | 3,310,289 | — | — |
| 2010-08-27 | $16.92 | $35.25 | 3,202,606 | — | — |
| 2010-08-26 | $16.72 | $34.85 | 4,095,166 | — | — |
| 2010-08-25 | $16.81 | $35.03 | 5,294,072 | — | — |
| 2010-08-24 | $16.62 | $34.64 | 6,068,670 | — | — |
| 2010-08-23 | $16.72 | $34.85 | 5,090,656 | — | — |
| 2010-08-20 | $16.69 | $34.78 | 6,947,867 | — | — |
| 2010-08-19 | $16.92 | $35.25 | 5,679,443 | — | — |
| 2010-08-18 | $17.21 | $35.87 | 6,713,354 | — | — |
| 2010-08-17 | $16.97 | $35.37 | 5,827,090 | — | — |
| 2010-08-16 | $16.81 | $35.03 | 4,261,960 | — | — |
| 2010-08-13 | $16.82 | $35.06 | 4,367,844 | — | — |
| 2010-08-12 | $16.74 | $34.88 | 7,699,977 | — | — |
| 2010-08-11 | $16.81 | $35.03 | 12,468,869 | — | — |
| 2010-08-10 | $17.25 | $35.94 | 13,083,742 | — | — |
| 2010-08-09 | $17.16 | $35.76 | 14,988,111 | — | — |
| 2010-08-06 | $17.28 | $36.02 | 10,970,688 | — | — |
| 2010-08-05 | $17.68 | $36.84 | 10,008,865 | — | — |
| 2010-08-04 | $17.77 | $37.02 | 10,734,119 | — | — |
| 2010-08-03 | $17.79 | $37.07 | 10,236,696 | — | — |
| 2010-08-02 | $18.30 | $38.12 | 4,925,020 | — | — |
| 2010-07-30 | $18.27 | $38.08 | 4,332,892 | — | — |
| 2010-07-29 | $18.16 | $37.83 | 5,301,139 | — | — |
| 2010-07-28 | $18.51 | $38.56 | 3,649,400 | — | — |
| 2010-07-27 | $18.78 | $38.81 | 5,404,582 | — | — |
| 2010-07-26 | $18.72 | $38.69 | 2,596,728 | — | — |
| 2010-07-23 | $18.62 | $38.48 | 4,024,363 | — | — |
| 2010-07-22 | $18.51 | $38.26 | 4,156,075 | — | — |
| 2010-07-21 | $18.41 | $38.05 | 4,122,023 | — | — |
| 2010-07-20 | $18.60 | $38.44 | 3,789,722 | — | — |
| 2010-07-19 | $18.50 | $38.23 | 3,558,808 | — | — |
| 2010-07-16 | $18.41 | $38.05 | 4,164,813 | — | — |
| 2010-07-15 | $18.75 | $38.76 | 3,412,318 | — | — |
| 2010-07-14 | $18.75 | $38.76 | 2,949,975 | — | — |
| 2010-07-13 | $18.68 | $38.61 | 3,963,839 | — | — |
| 2010-07-12 | $18.59 | $38.42 | 4,834,813 | — | — |
| 2010-07-09 | $18.61 | $38.45 | 2,916,950 | — | — |
| 2010-07-08 | $18.71 | $38.66 | 5,089,371 | — | — |
| 2010-07-07 | $18.40 | $38.03 | 3,512,676 | — | — |
| 2010-07-06 | $18.10 | $37.41 | 4,836,612 | — | — |
| 2010-07-02 | $18.02 | $37.25 | 4,029,503 | — | — |
| 2010-07-01 | $18.11 | $37.42 | 6,711,298 | — | — |
| 2010-06-30 | $18.15 | $37.50 | 7,846,467 | — | — |
| 2010-06-29 | $18.37 | $37.97 | 8,406,856 | — | — |
| 2010-06-28 | $18.68 | $38.60 | 6,464,193 | — | — |
| 2010-06-25 | $18.61 | $38.47 | 7,113,246 | — | — |
| 2010-06-24 | $18.84 | $38.93 | 7,588,439 | — | — |
| 2010-06-23 | $19.21 | $39.71 | 6,151,424 | — | — |
| 2010-06-22 | $19.21 | $39.71 | 4,540,676 | — | — |
| 2010-06-21 | $19.41 | $40.11 | 4,472,828 | — | — |
| 2010-06-18 | $19.43 | $40.16 | 7,207,180 | — | — |
| 2010-06-17 | $19.63 | $40.58 | 7,588,439 | — | — |
| 2010-06-16 | $19.54 | $40.38 | 3,734,082 | — | — |
| 2010-06-15 | $19.53 | $40.35 | 3,343,699 | — | — |
| 2010-06-14 | $19.39 | $40.06 | 4,042,481 | — | — |
| 2010-06-11 | $19.36 | $40.01 | 3,995,450 | — | — |
| 2010-06-10 | $19.42 | $40.14 | 4,849,333 | — | — |
| 2010-06-09 | $19.05 | $39.37 | 7,628,659 | — | — |
| 2010-06-08 | $19.02 | $39.30 | 6,550,545 | — | — |
| 2010-06-07 | $18.68 | $38.60 | 5,440,562 | — | — |
| 2010-06-04 | $18.84 | $38.93 | 5,549,016 | — | — |
| 2010-06-03 | $19.26 | $39.80 | 4,291,001 | — | — |
| 2010-06-02 | $19.11 | $39.50 | 3,765,692 | — | — |
| 2010-06-01 | $18.69 | $38.63 | 3,950,218 | — | — |
| 2010-05-28 | $18.82 | $38.89 | 3,256,704 | — | — |
| 2010-05-27 | $18.90 | $39.06 | 3,972,192 | — | — |
| 2010-05-26 | $18.57 | $38.37 | 5,536,037 | — | — |
| 2010-05-25 | $18.75 | $38.76 | 8,490,509 | — | — |
| 2010-05-24 | $19.02 | $39.30 | 6,579,586 | — | — |
| 2010-05-21 | $19.27 | $39.82 | 9,915,574 | — | — |
| 2010-05-20 | $18.99 | $39.24 | 12,413,229 | — | — |
| 2010-05-19 | $19.32 | $39.93 | 9,314,323 | — | — |
| 2010-05-18 | $19.05 | $39.37 | 9,876,382 | — | — |
| 2010-05-17 | $19.05 | $39.37 | 5,382,608 | — | — |
| 2010-05-14 | $18.96 | $39.19 | 5,121,111 | — | — |
| 2010-05-13 | $19.25 | $39.77 | 4,417,702 | — | — |
| 2010-05-12 | $19.25 | $39.79 | 4,425,926 | — | — |
| 2010-05-11 | $18.96 | $39.18 | 4,444,687 | — | — |
| 2010-05-10 | $18.96 | $39.18 | 6,894,796 | — | — |
| 2010-05-07 | $18.35 | $37.92 | 7,972,654 | — | — |
| 2010-05-06 | $18.53 | $38.29 | 10,077,227 | — | — |
| 2010-05-05 | $19.07 | $39.40 | 5,630,356 | — | — |
| 2010-05-04 | $19.04 | $39.35 | 5,659,783 | — | — |
| 2010-05-03 | $19.25 | $39.79 | 5,415,119 | — | — |
| 2010-04-30 | $19.04 | $39.35 | 7,231,980 | — | — |
| 2010-04-29 | $19.20 | $39.67 | 4,527,826 | — | — |
| 2010-04-28 | $19.07 | $39.42 | 4,617,776 | — | — |
| 2010-04-27 | $19.02 | $38.98 | 6,851,620 | — | — |
| 2010-04-26 | $19.32 | $39.59 | 5,146,554 | — | — |
| 2010-04-23 | $19.39 | $39.73 | 3,588,748 | — | — |
| 2010-04-22 | $19.45 | $39.86 | 3,972,834 | — | — |
| 2010-04-21 | $19.49 | $39.96 | 3,878,001 | — | — |
| 2010-04-20 | $19.40 | $39.76 | 2,727,927 | — | — |
| 2010-04-19 | $19.34 | $39.64 | 3,535,549 | — | — |
| 2010-04-16 | $19.36 | $39.68 | 5,808,971 | — | — |
| 2010-04-15 | $19.48 | $39.92 | 4,851,261 | — | — |
| 2010-04-14 | $19.65 | $40.27 | 3,704,141 | — | — |
| 2010-04-13 | $19.50 | $39.97 | 5,139,615 | — | — |
| 2010-04-12 | $19.46 | $39.88 | 5,829,917 | — | — |
| 2010-04-09 | $19.63 | $40.24 | 3,502,653 | — | — |
| 2010-04-08 | $19.56 | $40.10 | 4,765,937 | — | — |
| 2010-04-07 | $19.60 | $40.18 | 7,243,417 | — | — |
| 2010-04-06 | $19.47 | $39.91 | 7,998,225 | — | — |
| 2010-04-05 | $19.63 | $40.23 | 4,983,487 | — | — |
| 2010-04-01 | $19.63 | $40.24 | 4,589,892 | — | — |
| 2010-03-31 | $19.51 | $39.99 | 6,518,291 | — | — |
| 2010-03-30 | $19.42 | $39.81 | 6,084,989 | — | — |
| 2010-03-29 | $19.48 | $39.92 | 6,515,850 | — | — |
| 2010-03-26 | $19.18 | $39.30 | 12,029,399 | — | — |
| 2010-03-25 | $19.41 | $39.78 | 12,670,614 | — | — |
| 2010-03-24 | $20.31 | $41.63 | 7,351,228 | — | — |
| 2010-03-23 | $20.45 | $41.92 | 5,239,716 | — | — |
| 2010-03-22 | $20.33 | $41.66 | 6,468,562 | — | — |
| 2010-03-19 | $20.11 | $41.22 | 6,060,317 | — | — |
| 2010-03-18 | $20.12 | $41.25 | 5,732,642 | — | — |
| 2010-03-17 | $20.05 | $41.09 | 4,248,467 | — | — |
| 2010-03-16 | $19.92 | $40.83 | 4,393,544 | — | — |
| 2010-03-15 | $19.84 | $40.67 | 4,068,695 | — | — |
| 2010-03-12 | $19.74 | $40.47 | 3,301,936 | — | — |
| 2010-03-11 | $19.74 | $40.47 | 2,860,796 | — | — |
| 2010-03-10 | $19.63 | $40.23 | 3,402,937 | — | — |
| 2010-03-09 | $19.64 | $40.26 | 2,846,147 | — | — |
| 2010-03-08 | $19.64 | $40.26 | 4,500,199 | — | — |
| 2010-03-05 | $19.68 | $40.34 | 5,938,242 | — | — |
| 2010-03-04 | $19.38 | $39.72 | 6,398,401 | — | — |
| 2010-03-03 | $19.37 | $39.70 | 4,243,456 | — | — |
| 2010-03-02 | $19.38 | $39.72 | 5,344,829 | — | — |
| 2010-03-01 | $19.21 | $39.38 | 6,098,482 | — | — |
| 2010-02-26 | $19.04 | $39.01 | 4,605,954 | — | — |
| 2010-02-25 | $19.07 | $39.09 | 4,646,817 | — | — |
| 2010-02-24 | $19.09 | $39.13 | 4,032,715 | — | — |
| 2010-02-23 | $18.96 | $38.87 | 4,789,452 | — | — |
| 2010-02-22 | $19.14 | $39.24 | 6,056,462 | — | — |
| 2010-02-19 | $19.18 | $39.30 | 7,098,854 | — | — |
| 2010-02-18 | $18.88 | $38.70 | 4,587,707 | — | — |
| 2010-02-17 | $18.70 | $38.33 | 5,185,746 | — | — |
| 2010-02-16 | $18.61 | $38.15 | 6,669,279 | — | — |
| 2010-02-12 | $18.21 | $37.32 | 6,098,739 | — | — |
| 2010-02-11 | $18.12 | $37.15 | 4,958,687 | — | — |
| 2010-02-10 | $17.97 | $36.83 | 4,824,533 | — | — |
| 2010-02-09 | $17.86 | $36.61 | 4,082,445 | — | — |
| 2010-02-08 | $17.64 | $36.16 | 4,982,716 | — | — |
| 2010-02-05 | $17.77 | $36.41 | 11,179,115 | — | — |
| 2010-02-04 | $17.35 | $35.55 | 10,445,765 | — | — |
| 2010-02-03 | $17.86 | $36.61 | 3,750,915 | — | — |
| 2010-02-02 | $17.97 | $36.83 | 5,166,857 | — | — |
| 2010-02-01 | $17.85 | $36.59 | 3,985,813 | — | — |
| 2010-01-29 | $17.70 | $36.27 | 4,723,018 | — | — |
| 2010-01-28 | $17.81 | $36.49 | 4,100,563 | — | — |
| 2010-01-27 | $17.86 | $36.61 | 5,348,042 | — | — |
| 2010-01-26 | $17.96 | $36.49 | 4,218,527 | — | — |
| 2010-01-25 | $18.02 | $36.61 | 3,280,220 | — | — |
| 2010-01-22 | $18.01 | $36.59 | 4,482,080 | — | — |
| 2010-01-21 | $18.19 | $36.95 | 5,501,728 | — | — |
| 2010-01-20 | $18.31 | $37.21 | 6,486,552 | — | — |
| 2010-01-19 | $18.31 | $37.21 | 4,806,671 | — | — |
| 2010-01-15 | $18.10 | $36.78 | 5,408,694 | — | — |
| 2010-01-14 | $18.39 | $37.36 | 3,831,870 | — | — |
| 2010-01-13 | $18.53 | $37.65 | 3,586,050 | — | — |
| 2010-01-12 | $18.41 | $37.41 | 5,073,052 | — | — |
| 2010-01-11 | $18.22 | $37.02 | 4,880,173 | — | — |
| 2010-01-08 | $17.91 | $36.40 | 2,861,695 | — | — |
| 2010-01-07 | $18.05 | $36.68 | 3,484,920 | — | — |
| 2010-01-06 | $18.00 | $36.57 | 4,248,724 | — | — |
| 2010-01-05 | $18.06 | $36.70 | 5,517,148 | — | — |
| 2010-01-04 | $17.98 | $36.54 | 4,009,714 | — | — |