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 | $16.59 | $26.32 | 1,021,000 | — | — |
| 2010-12-30 | $16.70 | $26.50 | 1,037,200 | — | — |
| 2010-12-29 | $16.32 | $25.70 | 997,800 | — | — |
| 2010-12-28 | $16.41 | $25.85 | 813,000 | — | — |
| 2010-12-27 | $16.59 | $26.13 | 1,065,800 | — | — |
| 2010-12-23 | $16.94 | $26.68 | 1,336,900 | — | — |
| 2010-12-22 | $16.86 | $26.55 | 2,225,100 | — | — |
| 2010-12-21 | $17.54 | $27.63 | 2,773,400 | — | — |
| 2010-12-20 | $17.20 | $27.09 | 1,735,100 | — | — |
| 2010-12-17 | $17.53 | $27.61 | 1,592,900 | — | — |
| 2010-12-16 | $17.36 | $27.34 | 1,352,100 | — | — |
| 2010-12-15 | $16.94 | $26.68 | 1,058,100 | — | — |
| 2010-12-14 | $17.13 | $26.98 | 738,400 | — | — |
| 2010-12-13 | $17.09 | $26.92 | 1,254,000 | — | — |
| 2010-12-10 | $16.95 | $26.70 | 1,039,400 | — | — |
| 2010-12-09 | $16.91 | $26.63 | 1,353,400 | — | — |
| 2010-12-08 | $16.53 | $26.04 | 1,124,700 | — | — |
| 2010-12-07 | $16.72 | $26.33 | 1,765,000 | — | — |
| 2010-12-06 | $16.73 | $26.35 | 1,005,800 | — | — |
| 2010-12-03 | $16.65 | $26.22 | 1,228,000 | — | — |
| 2010-12-02 | $16.62 | $26.18 | 4,998,100 | — | — |
| 2010-12-01 | $15.97 | $25.15 | 1,539,900 | — | — |
| 2010-11-30 | $15.37 | $24.21 | 2,315,600 | — | — |
| 2010-11-29 | $15.52 | $24.44 | 1,965,800 | — | — |
| 2010-11-26 | $15.39 | $24.24 | 775,000 | — | — |
| 2010-11-24 | $15.28 | $24.07 | 1,575,100 | — | — |
| 2010-11-23 | $15.37 | $24.21 | 3,677,000 | — | — |
| 2010-11-22 | $14.80 | $23.31 | 1,802,700 | — | — |
| 2010-11-19 | $14.60 | $23.00 | 1,376,100 | — | — |
| 2010-11-18 | $14.20 | $22.37 | 1,255,300 | — | — |
| 2010-11-17 | $14.18 | $22.33 | 1,720,000 | — | — |
| 2010-11-16 | $14.16 | $22.30 | 2,400,700 | — | — |
| 2010-11-15 | $14.18 | $22.33 | 1,536,900 | — | — |
| 2010-11-12 | $14.20 | $22.37 | 1,846,600 | — | — |
| 2010-11-11 | $14.44 | $22.74 | 1,445,700 | — | — |
| 2010-11-10 | $14.35 | $22.60 | 1,640,200 | — | — |
| 2010-11-09 | $14.08 | $22.18 | 1,693,200 | — | — |
| 2010-11-08 | $14.70 | $23.15 | 1,048,300 | — | — |
| 2010-11-05 | $14.56 | $22.93 | 1,416,900 | — | — |
| 2010-11-04 | $14.59 | $22.98 | 1,295,400 | — | — |
| 2010-11-03 | $14.05 | $22.13 | 1,560,700 | — | — |
| 2010-11-02 | $14.17 | $22.32 | 1,076,600 | — | — |
| 2010-11-01 | $13.88 | $21.86 | 1,689,900 | — | — |
| 2010-10-29 | $13.88 | $21.86 | 1,614,800 | — | — |
| 2010-10-28 | $13.65 | $21.50 | 1,205,200 | — | — |
| 2010-10-27 | $13.73 | $21.63 | 2,591,100 | — | — |
| 2010-10-26 | $14.04 | $22.11 | 1,740,200 | — | — |
| 2010-10-25 | $14.54 | $22.90 | 1,000,000 | — | — |
| 2010-10-22 | $14.32 | $22.55 | 573,000 | — | — |
| 2010-10-21 | $14.39 | $22.66 | 1,333,800 | — | — |
| 2010-10-20 | $14.71 | $23.17 | 1,064,500 | — | — |
| 2010-10-19 | $14.42 | $22.71 | 1,748,700 | — | — |
| 2010-10-18 | $14.77 | $23.26 | 1,271,900 | — | — |
| 2010-10-15 | $14.24 | $22.43 | 1,438,200 | — | — |
| 2010-10-14 | $14.50 | $22.84 | 1,281,700 | — | — |
| 2010-10-13 | $14.71 | $23.17 | 978,700 | — | — |
| 2010-10-12 | $14.76 | $23.25 | 888,000 | — | — |
| 2010-10-11 | $14.82 | $23.34 | 544,600 | — | — |
| 2010-10-08 | $14.93 | $23.52 | 932,100 | — | — |
| 2010-10-07 | $14.39 | $22.66 | 1,318,000 | — | — |
| 2010-10-06 | $14.86 | $23.40 | 1,618,700 | — | — |
| 2010-10-05 | $14.69 | $23.14 | 1,131,000 | — | — |
| 2010-10-04 | $14.24 | $22.43 | 1,166,700 | — | — |
| 2010-10-01 | $14.80 | $23.31 | 924,000 | — | — |
| 2010-09-30 | $14.49 | $22.82 | 1,377,600 | — | — |
| 2010-09-29 | $14.51 | $22.85 | 933,300 | — | — |
| 2010-09-28 | $14.60 | $22.81 | 1,465,300 | — | — |
| 2010-09-27 | $14.50 | $22.65 | 765,800 | — | — |
| 2010-09-24 | $14.70 | $22.96 | 926,000 | — | — |
| 2010-09-23 | $14.32 | $22.37 | 1,131,000 | — | — |
| 2010-09-22 | $14.36 | $22.43 | 1,328,700 | — | — |
| 2010-09-21 | $14.53 | $22.70 | 1,390,900 | — | — |
| 2010-09-20 | $14.41 | $22.51 | 1,177,200 | — | — |
| 2010-09-17 | $14.40 | $22.49 | 1,700,500 | — | — |
| 2010-09-16 | $14.49 | $22.63 | 1,119,300 | — | — |
| 2010-09-15 | $14.58 | $22.78 | 1,303,100 | — | — |
| 2010-09-14 | $14.71 | $22.98 | 1,081,300 | — | — |
| 2010-09-13 | $14.85 | $23.20 | 1,130,800 | — | — |
| 2010-09-10 | $14.57 | $22.76 | 1,016,400 | — | — |
| 2010-09-09 | $14.37 | $22.45 | 1,349,500 | — | — |
| 2010-09-08 | $14.56 | $22.74 | 1,544,100 | — | — |
| 2010-09-07 | $14.11 | $22.04 | 1,115,600 | — | — |
| 2010-09-03 | $14.12 | $22.06 | 1,069,400 | — | — |
| 2010-09-02 | $13.77 | $21.51 | 1,100,200 | — | — |
| 2010-09-01 | $13.80 | $21.56 | 1,448,200 | — | — |
| 2010-08-31 | $13.02 | $20.34 | 1,499,800 | — | — |
| 2010-08-30 | $12.80 | $19.99 | 1,046,600 | — | — |
| 2010-08-27 | $13.02 | $20.34 | 2,162,800 | — | — |
| 2010-08-26 | $12.39 | $19.35 | 2,914,000 | — | — |
| 2010-08-25 | $12.73 | $19.89 | 2,051,600 | — | — |
| 2010-08-24 | $12.95 | $20.23 | 1,477,400 | — | — |
| 2010-08-23 | $13.21 | $20.64 | 964,100 | — | — |
| 2010-08-20 | $13.39 | $20.92 | 813,800 | — | — |
| 2010-08-19 | $13.52 | $21.12 | 1,282,300 | — | — |
| 2010-08-18 | $13.92 | $21.74 | 1,096,600 | — | — |
| 2010-08-17 | $13.70 | $21.40 | 817,000 | — | — |
| 2010-08-16 | $13.40 | $20.93 | 1,069,300 | — | — |
| 2010-08-13 | $13.10 | $20.46 | 2,848,100 | — | — |
| 2010-08-12 | $13.37 | $20.88 | 1,726,100 | — | — |
| 2010-08-11 | $13.57 | $21.20 | 1,081,200 | — | — |
| 2010-08-10 | $14.41 | $22.51 | 1,083,200 | — | — |
| 2010-08-09 | $14.73 | $23.01 | 665,500 | — | — |
| 2010-08-06 | $14.71 | $22.98 | 1,341,000 | — | — |
| 2010-08-05 | $14.63 | $22.85 | 1,018,000 | — | — |
| 2010-08-04 | $14.58 | $22.78 | 1,258,900 | — | — |
| 2010-08-03 | $14.37 | $22.45 | 1,243,200 | — | — |
| 2010-08-02 | $14.83 | $23.17 | 1,211,100 | — | — |
| 2010-07-30 | $14.39 | $22.48 | 1,771,500 | — | — |
| 2010-07-29 | $14.26 | $22.28 | 1,894,900 | — | — |
| 2010-07-28 | $14.15 | $22.10 | 1,326,000 | — | — |
| 2010-07-27 | $14.16 | $22.12 | 1,232,300 | — | — |
| 2010-07-26 | $14.45 | $22.57 | 1,208,700 | — | — |
| 2010-07-23 | $14.21 | $22.20 | 1,423,800 | — | — |
| 2010-07-22 | $13.87 | $21.67 | 1,253,300 | — | — |
| 2010-07-21 | $13.42 | $20.96 | 1,771,900 | — | — |
| 2010-07-20 | $13.53 | $21.13 | 2,171,400 | — | — |
| 2010-07-19 | $12.88 | $20.12 | 1,149,000 | — | — |
| 2010-07-16 | $12.81 | $20.01 | 1,544,100 | — | — |
| 2010-07-15 | $13.36 | $20.87 | 1,451,500 | — | — |
| 2010-07-14 | $13.37 | $20.88 | 1,468,900 | — | — |
| 2010-07-13 | $13.42 | $20.96 | 1,829,500 | — | — |
| 2010-07-12 | $13.34 | $20.84 | 1,232,900 | — | — |
| 2010-07-09 | $13.68 | $21.37 | 1,642,700 | — | — |
| 2010-07-08 | $13.26 | $20.71 | 2,196,400 | — | — |
| 2010-07-07 | $12.86 | $20.09 | 2,425,400 | — | — |
| 2010-07-06 | $12.40 | $19.37 | 1,850,500 | — | — |
| 2010-07-02 | $12.62 | $19.71 | 1,667,100 | — | — |
| 2010-07-01 | $12.97 | $20.26 | 2,480,400 | — | — |
| 2010-06-30 | $13.22 | $20.65 | 2,535,300 | — | — |
| 2010-06-29 | $13.61 | $21.07 | 2,654,600 | — | — |
| 2010-06-28 | $14.12 | $21.86 | 2,433,500 | — | — |
| 2010-06-25 | $14.59 | $22.59 | 2,388,500 | — | — |
| 2010-06-24 | $14.56 | $22.54 | 2,964,500 | — | — |
| 2010-06-23 | $15.51 | $24.01 | 3,193,900 | — | — |
| 2010-06-22 | $15.26 | $23.63 | 2,039,800 | — | — |
| 2010-06-21 | $15.69 | $24.29 | 2,912,800 | — | — |
| 2010-06-18 | $15.65 | $24.23 | 1,769,300 | — | — |
| 2010-06-17 | $15.87 | $24.57 | 1,553,900 | — | — |
| 2010-06-16 | $16.24 | $25.14 | 1,917,000 | — | — |
| 2010-06-15 | $16.17 | $25.04 | 2,061,800 | — | — |
| 2010-06-14 | $15.85 | $24.54 | 3,328,900 | — | — |
| 2010-06-11 | $15.91 | $24.63 | 1,378,700 | — | — |
| 2010-06-10 | $15.51 | $24.01 | 1,843,400 | — | — |
| 2010-06-09 | $14.79 | $22.90 | 2,311,400 | — | — |
| 2010-06-08 | $14.62 | $22.64 | 2,770,800 | — | — |
| 2010-06-07 | $14.01 | $21.69 | 2,324,600 | — | — |
| 2010-06-04 | $14.58 | $22.57 | 2,885,600 | — | — |
| 2010-06-03 | $15.58 | $24.12 | 2,407,500 | — | — |
| 2010-06-02 | $16.03 | $24.82 | 3,711,400 | — | — |
| 2010-06-01 | $14.86 | $23.01 | 1,939,400 | — | — |
| 2010-05-28 | $15.57 | $24.11 | 1,666,000 | — | — |
| 2010-05-27 | $16.02 | $24.80 | 1,460,100 | — | — |
| 2010-05-26 | $15.21 | $23.55 | 3,144,000 | — | — |
| 2010-05-25 | $15.04 | $23.29 | 3,681,600 | — | — |
| 2010-05-24 | $14.16 | $21.92 | 2,078,300 | — | — |
| 2010-05-21 | $14.40 | $22.30 | 3,899,200 | — | — |
| 2010-05-20 | $14.38 | $22.26 | 5,475,700 | — | — |
| 2010-05-19 | $14.97 | $23.18 | 3,487,000 | — | — |
| 2010-05-18 | $14.76 | $22.85 | 4,070,000 | — | — |
| 2010-05-17 | $14.62 | $22.64 | 3,918,800 | — | — |
| 2010-05-14 | $15.21 | $23.55 | 3,550,700 | — | — |
| 2010-05-13 | $15.76 | $24.40 | 2,347,400 | — | — |
| 2010-05-12 | $15.62 | $24.18 | 2,096,600 | — | — |
| 2010-05-11 | $14.98 | $23.19 | 2,054,100 | — | — |
| 2010-05-10 | $15.30 | $23.69 | 3,021,800 | — | — |
| 2010-05-07 | $14.52 | $22.48 | 4,485,100 | — | — |
| 2010-05-06 | $13.89 | $21.51 | 5,980,600 | — | — |
| 2010-05-05 | $14.74 | $22.82 | 3,456,100 | — | — |
| 2010-05-04 | $14.78 | $22.88 | 2,456,200 | — | — |
| 2010-05-03 | $15.24 | $23.60 | 2,215,300 | — | — |
| 2010-04-30 | $14.88 | $23.04 | 3,535,200 | — | — |
| 2010-04-29 | $14.93 | $23.12 | 3,216,400 | — | — |
| 2010-04-28 | $15.02 | $23.26 | 2,541,100 | — | — |
| 2010-04-27 | $15.25 | $23.61 | 2,247,400 | — | — |
| 2010-04-26 | $16.29 | $25.22 | 1,532,600 | — | — |
| 2010-04-23 | $16.30 | $25.24 | 1,434,000 | — | — |
| 2010-04-22 | $15.81 | $24.48 | 1,655,900 | — | — |
| 2010-04-21 | $15.46 | $23.94 | 2,066,300 | — | — |
| 2010-04-20 | $15.52 | $24.03 | 2,233,800 | — | — |
| 2010-04-19 | $15.27 | $23.64 | 1,814,400 | — | — |
| 2010-04-16 | $15.59 | $24.14 | 2,038,000 | — | — |
| 2010-04-15 | $15.95 | $24.70 | 1,625,300 | — | — |
| 2010-04-14 | $16.27 | $25.19 | 2,057,800 | — | — |
| 2010-04-13 | $15.82 | $24.49 | 2,128,800 | — | — |
| 2010-04-12 | $15.56 | $24.09 | 1,926,900 | — | — |
| 2010-04-09 | $15.88 | $24.59 | 2,154,300 | — | — |
| 2010-04-08 | $15.96 | $24.71 | 2,170,600 | — | — |
| 2010-04-07 | $16.25 | $25.16 | 3,458,800 | — | — |
| 2010-04-06 | $16.15 | $25.01 | 5,444,700 | — | — |
| 2010-04-05 | $15.68 | $24.28 | 3,283,200 | — | — |
| 2010-04-01 | $15.12 | $23.41 | 1,764,300 | — | — |
| 2010-03-31 | $15.06 | $23.32 | 2,686,200 | — | — |
| 2010-03-30 | $14.92 | $23.10 | 2,163,600 | — | — |
| 2010-03-29 | $15.40 | $23.66 | 2,650,900 | — | — |
| 2010-03-26 | $15.14 | $23.26 | 2,740,300 | — | — |
| 2010-03-25 | $15.10 | $23.20 | 5,591,100 | — | — |
| 2010-03-24 | $15.96 | $24.52 | 5,177,300 | — | — |
| 2010-03-23 | $16.95 | $26.04 | 2,454,200 | — | — |
| 2010-03-22 | $16.42 | $25.23 | 2,134,500 | — | — |
| 2010-03-19 | $16.16 | $24.83 | 4,220,100 | — | — |
| 2010-03-18 | $16.67 | $25.61 | 2,090,500 | — | — |
| 2010-03-17 | $17.08 | $26.24 | 1,962,700 | — | — |
| 2010-03-16 | $17.21 | $26.44 | 2,513,400 | — | — |
| 2010-03-15 | $17.09 | $26.25 | 2,785,400 | — | — |
| 2010-03-12 | $17.06 | $26.21 | 5,271,700 | — | — |
| 2010-03-11 | $16.97 | $26.07 | 4,288,400 | — | — |
| 2010-03-10 | $18.10 | $27.81 | 5,636,500 | — | — |
| 2010-03-09 | $17.75 | $27.27 | 8,932,500 | — | — |
| 2010-03-08 | $16.25 | $24.96 | 1,835,900 | — | — |
| 2010-03-05 | $16.38 | $25.16 | 2,846,500 | — | — |
| 2010-03-04 | $16.36 | $25.13 | 3,243,600 | — | — |
| 2010-03-03 | $15.92 | $24.46 | 1,827,000 | — | — |
| 2010-03-02 | $15.62 | $24.00 | 1,852,600 | — | — |
| 2010-03-01 | $15.37 | $23.61 | 3,841,500 | — | — |
| 2010-02-26 | $16.40 | $25.19 | 3,327,000 | — | — |
| 2010-02-25 | $15.85 | $24.35 | 2,474,400 | — | — |
| 2010-02-24 | $15.67 | $24.07 | 4,217,000 | — | — |
| 2010-02-23 | $16.64 | $25.56 | 7,420,900 | — | — |
| 2010-02-22 | $16.43 | $25.24 | 11,279,500 | — | — |
| 2010-02-19 | $15.09 | $23.18 | 1,523,400 | — | — |
| 2010-02-18 | $14.93 | $22.94 | 2,021,300 | — | — |
| 2010-02-17 | $14.84 | $22.80 | 1,613,100 | — | — |
| 2010-02-16 | $15.23 | $23.40 | 1,513,700 | — | — |
| 2010-02-12 | $14.81 | $22.75 | 2,007,300 | — | — |
| 2010-02-11 | $14.83 | $22.78 | 2,209,800 | — | — |
| 2010-02-10 | $14.10 | $21.66 | 1,342,700 | — | — |
| 2010-02-09 | $14.28 | $21.94 | 1,782,300 | — | — |
| 2010-02-08 | $13.69 | $21.03 | 2,100,100 | — | — |
| 2010-02-05 | $13.88 | $21.32 | 2,223,200 | — | — |
| 2010-02-04 | $13.62 | $20.92 | 2,016,700 | — | — |
| 2010-02-03 | $14.61 | $22.44 | 1,656,100 | — | — |
| 2010-02-02 | $14.99 | $23.03 | 2,161,000 | — | — |
| 2010-02-01 | $14.70 | $22.58 | 2,668,500 | — | — |
| 2010-01-29 | $13.74 | $21.11 | 3,329,400 | — | — |
| 2010-01-28 | $14.05 | $21.58 | 2,921,000 | — | — |
| 2010-01-27 | $14.15 | $21.74 | 3,287,100 | — | — |
| 2010-01-26 | $14.20 | $21.81 | 1,868,100 | — | — |
| 2010-01-25 | $14.74 | $22.64 | 2,077,600 | — | — |
| 2010-01-22 | $14.83 | $22.78 | 1,533,600 | — | — |
| 2010-01-21 | $15.39 | $23.64 | 1,821,000 | — | — |
| 2010-01-20 | $16.08 | $24.70 | 1,565,300 | — | — |
| 2010-01-19 | $16.17 | $24.84 | 1,293,300 | — | — |
| 2010-01-15 | $16.17 | $24.84 | 1,163,000 | — | — |
| 2010-01-14 | $16.57 | $25.46 | 1,327,800 | — | — |
| 2010-01-13 | $16.68 | $25.62 | 2,017,200 | — | — |
| 2010-01-12 | $16.67 | $25.61 | 2,270,300 | — | — |
| 2010-01-11 | $16.66 | $25.59 | 2,216,500 | — | — |
| 2010-01-08 | $17.02 | $26.15 | 4,122,200 | — | — |
| 2010-01-07 | $15.83 | $24.32 | 1,645,000 | — | — |
| 2010-01-06 | $15.96 | $24.52 | 3,546,300 | — | — |
| 2010-01-05 | $15.64 | $23.84 | 2,317,000 | — | — |
| 2010-01-04 | $15.90 | $24.24 | 2,162,700 | — | — |