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 | $17.25 | $22.32 | 1,225,200 | — | — |
| 2010-12-30 | $17.49 | $22.62 | 393,200 | — | — |
| 2010-12-29 | $17.52 | $22.66 | 666,400 | — | — |
| 2010-12-28 | $17.55 | $22.70 | 696,400 | — | — |
| 2010-12-27 | $17.55 | $22.70 | 619,200 | — | — |
| 2010-12-23 | $17.61 | $22.77 | 670,800 | — | — |
| 2010-12-22 | $17.67 | $22.85 | 1,753,600 | — | — |
| 2010-12-21 | $17.38 | $22.48 | 2,150,800 | — | — |
| 2010-12-20 | $17.34 | $22.43 | 1,260,400 | — | — |
| 2010-12-17 | $17.21 | $22.25 | 1,861,200 | — | — |
| 2010-12-16 | $16.98 | $21.95 | 1,720,800 | — | — |
| 2010-12-15 | $16.98 | $21.96 | 1,606,400 | — | — |
| 2010-12-14 | $16.92 | $21.89 | 2,186,800 | — | — |
| 2010-12-13 | $16.75 | $21.66 | 1,415,200 | — | — |
| 2010-12-10 | $16.78 | $21.70 | 1,473,600 | — | — |
| 2010-12-09 | $16.76 | $21.68 | 1,667,600 | — | — |
| 2010-12-08 | $16.81 | $21.74 | 1,546,800 | — | — |
| 2010-12-07 | $16.80 | $21.73 | 2,999,200 | — | — |
| 2010-12-06 | $16.85 | $21.79 | 2,535,600 | — | — |
| 2010-12-03 | $16.57 | $21.43 | 1,384,800 | — | — |
| 2010-12-02 | $16.51 | $21.36 | 1,272,800 | — | — |
| 2010-12-01 | $16.43 | $21.25 | 1,558,000 | — | — |
| 2010-11-30 | $16.31 | $21.10 | 2,176,800 | — | — |
| 2010-11-29 | $16.33 | $21.12 | 1,608,800 | — | — |
| 2010-11-26 | $16.33 | $21.12 | 512,800 | — | — |
| 2010-11-24 | $16.39 | $21.19 | 940,400 | — | — |
| 2010-11-23 | $16.28 | $21.06 | 1,366,000 | — | — |
| 2010-11-22 | $16.48 | $21.31 | 1,054,400 | — | — |
| 2010-11-19 | $16.34 | $21.13 | 1,058,000 | — | — |
| 2010-11-18 | $16.36 | $21.15 | 1,852,800 | — | — |
| 2010-11-17 | $16.08 | $20.79 | 1,178,000 | — | — |
| 2010-11-16 | $16.08 | $20.79 | 1,377,200 | — | — |
| 2010-11-15 | $16.31 | $21.10 | 1,391,200 | — | — |
| 2010-11-12 | $16.41 | $21.22 | 2,248,400 | — | — |
| 2010-11-11 | $16.29 | $21.06 | 1,556,800 | — | — |
| 2010-11-10 | $16.47 | $21.30 | 2,945,200 | — | — |
| 2010-11-09 | $16.30 | $21.02 | 4,374,800 | — | — |
| 2010-11-08 | $16.54 | $21.34 | 1,614,400 | — | — |
| 2010-11-05 | $16.50 | $21.29 | 1,191,600 | — | — |
| 2010-11-04 | $16.53 | $21.32 | 1,246,000 | — | — |
| 2010-11-03 | $16.51 | $21.30 | 1,350,400 | — | — |
| 2010-11-02 | $16.51 | $21.29 | 2,334,000 | — | — |
| 2010-11-01 | $16.53 | $21.32 | 1,277,600 | — | — |
| 2010-10-29 | $16.46 | $21.24 | 2,413,200 | — | — |
| 2010-10-28 | $16.57 | $21.37 | 1,601,200 | — | — |
| 2010-10-27 | $16.74 | $21.59 | 1,326,400 | — | — |
| 2010-10-26 | $16.76 | $21.63 | 1,500,400 | — | — |
| 2010-10-25 | $16.97 | $21.89 | 952,800 | — | — |
| 2010-10-22 | $16.98 | $21.90 | 1,028,400 | — | — |
| 2010-10-21 | $17.00 | $21.93 | 1,363,200 | — | — |
| 2010-10-20 | $17.08 | $22.03 | 1,574,800 | — | — |
| 2010-10-19 | $17.04 | $21.98 | 2,145,600 | — | — |
| 2010-10-18 | $17.29 | $22.30 | 1,688,800 | — | — |
| 2010-10-15 | $17.45 | $22.51 | 1,566,400 | — | — |
| 2010-10-14 | $17.45 | $22.51 | 876,400 | — | — |
| 2010-10-13 | $17.42 | $22.47 | 1,120,400 | — | — |
| 2010-10-12 | $17.33 | $22.36 | 1,656,000 | — | — |
| 2010-10-11 | $17.38 | $22.41 | 1,180,800 | — | — |
| 2010-10-08 | $17.45 | $22.51 | 1,694,000 | — | — |
| 2010-10-07 | $17.13 | $22.10 | 1,402,000 | — | — |
| 2010-10-06 | $17.09 | $22.05 | 2,034,400 | — | — |
| 2010-10-05 | $17.10 | $22.06 | 2,913,600 | — | — |
| 2010-10-04 | $16.92 | $21.83 | 3,898,800 | — | — |
| 2010-10-01 | $16.31 | $21.03 | 2,027,600 | — | — |
| 2010-09-30 | $16.24 | $20.94 | 2,345,200 | — | — |
| 2010-09-29 | $16.27 | $20.99 | 2,062,400 | — | — |
| 2010-09-28 | $16.25 | $20.97 | 1,572,400 | — | — |
| 2010-09-27 | $16.26 | $20.98 | 1,771,600 | — | — |
| 2010-09-24 | $16.11 | $20.79 | 2,653,600 | — | — |
| 2010-09-23 | $15.88 | $20.49 | 1,221,600 | — | — |
| 2010-09-22 | $16.00 | $20.64 | 1,341,600 | — | — |
| 2010-09-21 | $16.09 | $20.76 | 1,158,800 | — | — |
| 2010-09-20 | $16.17 | $20.85 | 1,112,000 | — | — |
| 2010-09-17 | $16.11 | $20.79 | 1,570,000 | — | — |
| 2010-09-16 | $16.07 | $20.73 | 1,060,000 | — | — |
| 2010-09-15 | $16.12 | $20.79 | 1,044,800 | — | — |
| 2010-09-14 | $15.96 | $20.59 | 1,259,200 | — | — |
| 2010-09-13 | $15.97 | $20.60 | 1,234,000 | — | — |
| 2010-09-10 | $15.92 | $20.53 | 1,214,000 | — | — |
| 2010-09-09 | $15.83 | $20.42 | 1,318,400 | — | — |
| 2010-09-08 | $15.82 | $20.41 | 2,041,600 | — | — |
| 2010-09-07 | $15.52 | $20.01 | 1,049,600 | — | — |
| 2010-09-03 | $15.71 | $20.27 | 1,715,200 | — | — |
| 2010-09-02 | $15.67 | $20.22 | 1,934,000 | — | — |
| 2010-09-01 | $15.47 | $19.95 | 1,552,800 | — | — |
| 2010-08-31 | $15.31 | $19.75 | 2,149,600 | — | — |
| 2010-08-30 | $15.18 | $19.58 | 1,080,000 | — | — |
| 2010-08-27 | $15.40 | $19.87 | 1,946,800 | — | — |
| 2010-08-26 | $15.12 | $19.50 | 1,310,800 | — | — |
| 2010-08-25 | $15.09 | $19.46 | 1,730,000 | — | — |
| 2010-08-24 | $15.09 | $19.47 | 2,158,000 | — | — |
| 2010-08-23 | $15.08 | $19.45 | 4,031,200 | — | — |
| 2010-08-20 | $15.23 | $19.64 | 2,595,600 | — | — |
| 2010-08-19 | $15.42 | $19.89 | 2,546,800 | — | — |
| 2010-08-18 | $15.58 | $20.09 | 1,328,400 | — | — |
| 2010-08-17 | $15.64 | $20.17 | 790,000 | — | — |
| 2010-08-16 | $15.55 | $20.06 | 1,200,000 | — | — |
| 2010-08-13 | $15.49 | $19.98 | 1,510,000 | — | — |
| 2010-08-12 | $15.52 | $20.01 | 1,930,000 | — | — |
| 2010-08-11 | $15.28 | $19.65 | 1,356,400 | — | — |
| 2010-08-10 | $15.64 | $20.12 | 1,766,800 | — | — |
| 2010-08-09 | $15.72 | $20.22 | 1,840,800 | — | — |
| 2010-08-06 | $15.58 | $20.04 | 2,419,200 | — | — |
| 2010-08-05 | $15.59 | $20.05 | 5,640,800 | — | — |
| 2010-08-04 | $16.38 | $21.07 | 4,170,800 | — | — |
| 2010-08-03 | $16.22 | $20.87 | 5,652,400 | — | — |
| 2010-08-02 | $16.61 | $21.36 | 2,346,400 | — | — |
| 2010-07-30 | $16.57 | $21.31 | 1,230,800 | — | — |
| 2010-07-29 | $16.62 | $21.38 | 1,358,400 | — | — |
| 2010-07-28 | $16.78 | $21.59 | 736,400 | — | — |
| 2010-07-27 | $16.89 | $21.73 | 1,881,200 | — | — |
| 2010-07-26 | $16.85 | $21.67 | 1,382,400 | — | — |
| 2010-07-23 | $16.55 | $21.29 | 2,106,800 | — | — |
| 2010-07-22 | $16.40 | $21.09 | 1,730,800 | — | — |
| 2010-07-21 | $16.40 | $21.10 | 3,088,800 | — | — |
| 2010-07-20 | $16.75 | $21.54 | 1,757,200 | — | — |
| 2010-07-19 | $16.45 | $21.16 | 1,549,600 | — | — |
| 2010-07-16 | $16.23 | $20.88 | 971,200 | — | — |
| 2010-07-15 | $16.50 | $21.23 | 1,205,600 | — | — |
| 2010-07-14 | $16.45 | $21.16 | 1,339,200 | — | — |
| 2010-07-13 | $16.36 | $21.05 | 1,400,800 | — | — |
| 2010-07-12 | $16.18 | $20.81 | 860,800 | — | — |
| 2010-07-09 | $16.17 | $20.80 | 1,574,400 | — | — |
| 2010-07-08 | $16.08 | $20.69 | 2,796,000 | — | — |
| 2010-07-07 | $15.87 | $20.42 | 1,839,200 | — | — |
| 2010-07-06 | $15.69 | $20.18 | 2,696,800 | — | — |
| 2010-07-02 | $15.66 | $20.14 | 1,790,800 | — | — |
| 2010-07-01 | $15.67 | $20.15 | 2,315,200 | — | — |
| 2010-06-30 | $15.68 | $20.17 | 3,920,400 | — | — |
| 2010-06-29 | $15.84 | $20.37 | 2,972,400 | — | — |
| 2010-06-28 | $16.26 | $20.91 | 824,800 | — | — |
| 2010-06-25 | $16.15 | $20.78 | 1,719,200 | — | — |
| 2010-06-24 | $16.21 | $20.86 | 1,540,800 | — | — |
| 2010-06-23 | $16.30 | $20.97 | 1,795,200 | — | — |
| 2010-06-22 | $16.36 | $21.04 | 1,889,600 | — | — |
| 2010-06-21 | $16.67 | $21.44 | 1,594,800 | — | — |
| 2010-06-18 | $16.63 | $21.39 | 2,794,400 | — | — |
| 2010-06-17 | $16.90 | $21.74 | 1,500,000 | — | — |
| 2010-06-16 | $16.80 | $21.61 | 2,995,200 | — | — |
| 2010-06-15 | $17.15 | $22.06 | 1,641,200 | — | — |
| 2010-06-14 | $17.02 | $21.89 | 2,503,200 | — | — |
| 2010-06-11 | $17.11 | $22.00 | 2,662,800 | — | — |
| 2010-06-10 | $16.87 | $21.70 | 2,371,200 | — | — |
| 2010-06-09 | $16.75 | $21.55 | 2,114,800 | — | — |
| 2010-06-08 | $16.58 | $21.33 | 3,298,800 | — | — |
| 2010-06-07 | $16.38 | $21.07 | 1,938,000 | — | — |
| 2010-06-04 | $16.27 | $20.93 | 2,343,200 | — | — |
| 2010-06-03 | $16.83 | $21.64 | 2,675,600 | — | — |
| 2010-06-02 | $16.80 | $21.61 | 2,312,800 | — | — |
| 2010-06-01 | $16.49 | $21.21 | 1,894,800 | — | — |
| 2010-05-28 | $16.45 | $21.16 | 1,706,000 | — | — |
| 2010-05-27 | $16.41 | $21.11 | 2,313,200 | — | — |
| 2010-05-26 | $16.40 | $21.09 | 2,451,200 | — | — |
| 2010-05-25 | $16.15 | $20.77 | 3,309,600 | — | — |
| 2010-05-24 | $16.38 | $21.07 | 2,075,600 | — | — |
| 2010-05-21 | $16.23 | $20.88 | 1,915,200 | — | — |
| 2010-05-20 | $16.23 | $20.87 | 2,374,800 | — | — |
| 2010-05-19 | $16.66 | $21.43 | 1,553,200 | — | — |
| 2010-05-18 | $16.64 | $21.40 | 1,570,000 | — | — |
| 2010-05-17 | $16.78 | $21.59 | 3,142,400 | — | — |
| 2010-05-14 | $16.40 | $21.10 | 2,206,800 | — | — |
| 2010-05-13 | $16.65 | $21.42 | 3,128,000 | — | — |
| 2010-05-12 | $16.78 | $21.54 | 3,196,000 | — | — |
| 2010-05-11 | $16.75 | $21.51 | 6,560,400 | — | — |
| 2010-05-10 | $17.35 | $22.27 | 2,745,600 | — | — |
| 2010-05-07 | $16.69 | $21.43 | 3,972,400 | — | — |
| 2010-05-06 | $16.95 | $21.76 | 3,442,800 | — | — |
| 2010-05-05 | $17.34 | $22.26 | 1,899,600 | — | — |
| 2010-05-04 | $17.33 | $22.24 | 1,538,800 | — | — |
| 2010-05-03 | $17.32 | $22.24 | 1,640,400 | — | — |
| 2010-04-30 | $17.31 | $22.22 | 1,778,800 | — | — |
| 2010-04-29 | $17.20 | $22.08 | 2,048,400 | — | — |
| 2010-04-28 | $17.16 | $22.03 | 1,208,000 | — | — |
| 2010-04-27 | $17.25 | $22.14 | 1,851,600 | — | — |
| 2010-04-26 | $17.24 | $22.13 | 1,256,400 | — | — |
| 2010-04-23 | $17.04 | $21.87 | 1,147,200 | — | — |
| 2010-04-22 | $17.05 | $21.88 | 832,400 | — | — |
| 2010-04-21 | $17.06 | $21.90 | 1,094,800 | — | — |
| 2010-04-20 | $16.99 | $21.81 | 1,090,800 | — | — |
| 2010-04-19 | $17.02 | $21.85 | 1,076,800 | — | — |
| 2010-04-16 | $17.08 | $21.93 | 1,528,400 | — | — |
| 2010-04-15 | $17.09 | $21.94 | 747,200 | — | — |
| 2010-04-14 | $17.10 | $21.95 | 874,800 | — | — |
| 2010-04-13 | $16.98 | $21.79 | 1,478,400 | — | — |
| 2010-04-12 | $16.95 | $21.76 | 2,230,400 | — | — |
| 2010-04-09 | $17.02 | $21.85 | 717,600 | — | — |
| 2010-04-08 | $16.95 | $21.75 | 1,450,800 | — | — |
| 2010-04-07 | $16.92 | $21.71 | 2,553,600 | — | — |
| 2010-04-06 | $16.89 | $21.68 | 1,443,200 | — | — |
| 2010-04-05 | $16.93 | $21.74 | 650,800 | — | — |
| 2010-04-01 | $16.93 | $21.73 | 1,171,600 | — | — |
| 2010-03-31 | $16.74 | $21.49 | 942,000 | — | — |
| 2010-03-30 | $16.81 | $21.58 | 721,600 | — | — |
| 2010-03-29 | $16.82 | $21.59 | 1,585,600 | — | — |
| 2010-03-26 | $16.62 | $21.34 | 3,019,200 | — | — |
| 2010-03-25 | $16.83 | $21.61 | 1,484,800 | — | — |
| 2010-03-24 | $17.17 | $22.04 | 1,028,000 | — | — |
| 2010-03-23 | $17.30 | $22.21 | 1,090,800 | — | — |
| 2010-03-22 | $17.20 | $22.08 | 1,410,000 | — | — |
| 2010-03-19 | $16.97 | $21.78 | 1,277,600 | — | — |
| 2010-03-18 | $16.95 | $21.76 | 1,240,800 | — | — |
| 2010-03-17 | $16.94 | $21.75 | 1,557,200 | — | — |
| 2010-03-16 | $16.98 | $21.79 | 1,769,600 | — | — |
| 2010-03-15 | $16.82 | $21.59 | 2,887,600 | — | — |
| 2010-03-12 | $17.13 | $21.99 | 1,326,400 | — | — |
| 2010-03-11 | $17.01 | $21.83 | 2,659,200 | — | — |
| 2010-03-10 | $16.88 | $21.67 | 1,025,600 | — | — |
| 2010-03-09 | $16.85 | $21.63 | 1,233,200 | — | — |
| 2010-03-08 | $16.88 | $21.66 | 1,484,400 | — | — |
| 2010-03-05 | $16.80 | $21.57 | 1,087,200 | — | — |
| 2010-03-04 | $16.72 | $21.46 | 1,391,200 | — | — |
| 2010-03-03 | $16.72 | $21.46 | 1,451,600 | — | — |
| 2010-03-02 | $16.90 | $21.69 | 1,458,000 | — | — |
| 2010-03-01 | $16.81 | $21.58 | 1,752,000 | — | — |
| 2010-02-26 | $16.80 | $21.56 | 2,052,400 | — | — |
| 2010-02-25 | $16.86 | $21.64 | 3,416,000 | — | — |
| 2010-02-24 | $16.84 | $21.62 | 2,504,400 | — | — |
| 2010-02-23 | $16.48 | $21.16 | 1,650,000 | — | — |
| 2010-02-22 | $16.55 | $21.25 | 2,188,000 | — | — |
| 2010-02-19 | $16.48 | $21.15 | 1,686,400 | — | — |
| 2010-02-18 | $16.47 | $21.14 | 1,573,200 | — | — |
| 2010-02-17 | $16.22 | $20.82 | 1,390,400 | — | — |
| 2010-02-16 | $16.11 | $20.68 | 1,446,000 | — | — |
| 2010-02-12 | $16.09 | $20.66 | 1,673,200 | — | — |
| 2010-02-11 | $16.08 | $20.65 | 2,087,200 | — | — |
| 2010-02-10 | $15.78 | $20.26 | 1,912,000 | — | — |
| 2010-02-09 | $15.94 | $20.46 | 5,662,800 | — | — |
| 2010-02-08 | $15.14 | $19.44 | 2,469,600 | — | — |
| 2010-02-05 | $15.28 | $19.56 | 2,270,800 | — | — |
| 2010-02-04 | $15.23 | $19.51 | 1,318,800 | — | — |
| 2010-02-03 | $15.48 | $19.82 | 1,186,800 | — | — |
| 2010-02-02 | $15.53 | $19.89 | 1,484,000 | — | — |
| 2010-02-01 | $15.06 | $19.28 | 1,858,800 | — | — |
| 2010-01-29 | $15.07 | $19.30 | 1,705,600 | — | — |
| 2010-01-28 | $15.22 | $19.49 | 1,207,200 | — | — |
| 2010-01-27 | $15.24 | $19.51 | 924,000 | — | — |
| 2010-01-26 | $15.24 | $19.52 | 1,756,000 | — | — |
| 2010-01-25 | $15.29 | $19.58 | 1,582,400 | — | — |
| 2010-01-22 | $15.43 | $19.77 | 2,052,000 | — | — |
| 2010-01-21 | $15.55 | $19.92 | 2,924,400 | — | — |
| 2010-01-20 | $15.85 | $20.30 | 2,292,400 | — | — |
| 2010-01-19 | $15.86 | $20.32 | 3,658,800 | — | — |
| 2010-01-15 | $15.71 | $20.12 | 2,657,600 | — | — |
| 2010-01-14 | $15.63 | $20.02 | 3,110,800 | — | — |
| 2010-01-13 | $15.51 | $19.87 | 2,070,000 | — | — |
| 2010-01-12 | $15.31 | $19.61 | 2,563,200 | — | — |
| 2010-01-11 | $14.93 | $19.13 | 1,963,600 | — | — |
| 2010-01-08 | $15.00 | $19.21 | 1,773,200 | — | — |
| 2010-01-07 | $15.03 | $19.25 | 2,211,200 | — | — |
| 2010-01-06 | $15.20 | $19.47 | 2,628,400 | — | — |
| 2010-01-05 | $15.13 | $19.38 | 1,936,000 | — | — |
| 2010-01-04 | $15.34 | $19.64 | 2,232,400 | — | — |