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 | $18.60 | $35.08 | 2,110,400 | — | — |
| 2010-12-30 | $18.76 | $35.38 | 1,751,700 | — | — |
| 2010-12-29 | $18.77 | $35.40 | 2,816,900 | — | — |
| 2010-12-28 | $18.76 | $35.38 | 5,153,600 | — | — |
| 2010-12-27 | $18.94 | $35.72 | 1,970,200 | — | — |
| 2010-12-23 | $19.16 | $36.14 | 2,027,300 | — | — |
| 2010-12-22 | $19.14 | $36.10 | 2,274,600 | — | — |
| 2010-12-21 | $19.15 | $36.12 | 3,176,800 | — | — |
| 2010-12-20 | $19.14 | $36.10 | 2,525,200 | — | — |
| 2010-12-17 | $19.09 | $36.01 | 3,530,100 | — | — |
| 2010-12-16 | $19.01 | $35.85 | 2,741,400 | — | — |
| 2010-12-15 | $18.83 | $35.52 | 3,903,500 | — | — |
| 2010-12-14 | $18.93 | $35.70 | 3,082,700 | — | — |
| 2010-12-13 | $18.89 | $35.63 | 2,900,400 | — | — |
| 2010-12-10 | $18.76 | $35.38 | 3,014,300 | — | — |
| 2010-12-09 | $18.65 | $35.18 | 3,478,400 | — | — |
| 2010-12-08 | $18.52 | $34.93 | 5,663,300 | — | — |
| 2010-12-07 | $18.41 | $34.72 | 4,538,500 | — | — |
| 2010-12-06 | $18.63 | $35.14 | 3,764,900 | — | — |
| 2010-12-03 | $18.62 | $35.12 | 3,829,800 | — | — |
| 2010-12-02 | $18.45 | $34.80 | 5,293,600 | — | — |
| 2010-12-01 | $18.21 | $34.35 | 3,543,600 | — | — |
| 2010-11-30 | $17.97 | $33.89 | 2,600,500 | — | — |
| 2010-11-29 | $17.91 | $33.78 | 2,602,000 | — | — |
| 2010-11-26 | $17.88 | $33.72 | 803,200 | — | — |
| 2010-11-24 | $18.00 | $33.95 | 2,632,500 | — | — |
| 2010-11-23 | $17.87 | $33.70 | 3,492,000 | — | — |
| 2010-11-22 | $18.02 | $33.99 | 1,877,500 | — | — |
| 2010-11-19 | $17.83 | $33.63 | 2,530,200 | — | — |
| 2010-11-18 | $17.95 | $33.86 | 2,561,300 | — | — |
| 2010-11-17 | $17.80 | $33.57 | 3,725,700 | — | — |
| 2010-11-16 | $17.72 | $33.42 | 4,637,500 | — | — |
| 2010-11-15 | $17.98 | $33.91 | 4,376,800 | — | — |
| 2010-11-12 | $17.84 | $33.65 | 3,256,500 | — | — |
| 2010-11-11 | $17.95 | $33.86 | 3,794,300 | — | — |
| 2010-11-10 | $17.94 | $33.84 | 6,242,600 | — | — |
| 2010-11-09 | $18.10 | $34.14 | 5,609,300 | — | — |
| 2010-11-08 | $18.25 | $34.42 | 3,027,200 | — | — |
| 2010-11-05 | $18.38 | $34.67 | 4,317,500 | — | — |
| 2010-11-04 | $18.63 | $35.14 | 4,829,200 | — | — |
| 2010-11-03 | $18.26 | $34.44 | 3,861,600 | — | — |
| 2010-11-02 | $18.62 | $34.72 | 3,634,000 | — | — |
| 2010-11-01 | $18.23 | $34.00 | 2,698,000 | — | — |
| 2010-10-29 | $18.38 | $34.28 | 5,350,600 | — | — |
| 2010-10-28 | $18.51 | $34.52 | 2,587,200 | — | — |
| 2010-10-27 | $18.30 | $34.13 | 5,767,400 | — | — |
| 2010-10-26 | $18.33 | $34.18 | 5,702,800 | — | — |
| 2010-10-25 | $18.72 | $34.91 | 4,999,600 | — | — |
| 2010-10-22 | $18.69 | $34.85 | 5,819,000 | — | — |
| 2010-10-21 | $18.55 | $34.59 | 6,704,800 | — | — |
| 2010-10-20 | $18.67 | $34.82 | 5,299,700 | — | — |
| 2010-10-19 | $18.65 | $34.78 | 4,061,800 | — | — |
| 2010-10-18 | $18.75 | $34.97 | 5,335,000 | — | — |
| 2010-10-15 | $18.81 | $35.08 | 4,064,300 | — | — |
| 2010-10-14 | $18.75 | $34.97 | 5,534,600 | — | — |
| 2010-10-13 | $18.53 | $34.56 | 6,383,300 | — | — |
| 2010-10-12 | $18.83 | $35.11 | 5,331,900 | — | — |
| 2010-10-11 | $18.92 | $35.28 | 5,648,600 | — | — |
| 2010-10-08 | $18.84 | $35.13 | 5,201,000 | — | — |
| 2010-10-07 | $18.68 | $34.84 | 3,420,100 | — | — |
| 2010-10-06 | $18.60 | $34.69 | 4,451,400 | — | — |
| 2010-10-05 | $18.55 | $34.59 | 6,472,700 | — | — |
| 2010-10-04 | $18.27 | $34.07 | 3,660,300 | — | — |
| 2010-10-01 | $18.22 | $33.98 | 2,518,500 | — | — |
| 2010-09-30 | $18.02 | $33.60 | 4,035,800 | — | — |
| 2010-09-29 | $18.15 | $33.85 | 3,480,100 | — | — |
| 2010-09-28 | $18.02 | $33.60 | 3,594,400 | — | — |
| 2010-09-27 | $18.01 | $33.59 | 3,889,800 | — | — |
| 2010-09-24 | $18.06 | $33.68 | 2,344,900 | — | — |
| 2010-09-23 | $17.71 | $33.03 | 6,238,600 | — | — |
| 2010-09-22 | $18.01 | $33.59 | 4,866,000 | — | — |
| 2010-09-21 | $17.80 | $33.19 | 5,318,400 | — | — |
| 2010-09-20 | $18.05 | $33.66 | 5,430,200 | — | — |
| 2010-09-17 | $17.73 | $33.06 | 3,475,000 | — | — |
| 2010-09-16 | $17.87 | $33.32 | 5,819,100 | — | — |
| 2010-09-15 | $17.97 | $33.51 | 2,160,200 | — | — |
| 2010-09-14 | $17.91 | $33.40 | 2,720,400 | — | — |
| 2010-09-13 | $17.87 | $33.32 | 4,569,300 | — | — |
| 2010-09-10 | $17.70 | $33.01 | 4,712,000 | — | — |
| 2010-09-09 | $17.65 | $32.91 | 2,693,600 | — | — |
| 2010-09-08 | $17.52 | $32.67 | 10,837,700 | — | — |
| 2010-09-07 | $17.73 | $33.06 | 3,231,400 | — | — |
| 2010-09-03 | $17.79 | $33.18 | 3,162,500 | — | — |
| 2010-09-02 | $17.80 | $33.19 | 3,812,500 | — | — |
| 2010-09-01 | $17.84 | $33.27 | 4,268,200 | — | — |
| 2010-08-31 | $17.50 | $32.63 | 3,779,000 | — | — |
| 2010-08-30 | $17.43 | $32.50 | 2,520,600 | — | — |
| 2010-08-27 | $17.76 | $33.12 | 3,733,100 | — | — |
| 2010-08-26 | $17.47 | $32.58 | 4,338,500 | — | — |
| 2010-08-25 | $17.50 | $32.63 | 5,339,900 | — | — |
| 2010-08-24 | $17.50 | $32.63 | 5,006,000 | — | — |
| 2010-08-23 | $17.33 | $32.32 | 4,390,000 | — | — |
| 2010-08-20 | $17.04 | $31.78 | 3,658,100 | — | — |
| 2010-08-19 | $17.04 | $31.78 | 4,149,600 | — | — |
| 2010-08-18 | $17.14 | $31.96 | 7,062,800 | — | — |
| 2010-08-17 | $17.34 | $32.34 | 6,605,200 | — | — |
| 2010-08-16 | $17.40 | $32.45 | 2,461,300 | — | — |
| 2010-08-13 | $17.36 | $32.37 | 4,872,000 | — | — |
| 2010-08-12 | $17.17 | $32.02 | 4,684,800 | — | — |
| 2010-08-11 | $16.96 | $31.63 | 4,416,600 | — | — |
| 2010-08-10 | $17.16 | $32.00 | 4,031,000 | — | — |
| 2010-08-09 | $17.06 | $31.81 | 11,771,900 | — | — |
| 2010-08-06 | $16.89 | $31.50 | 11,315,500 | — | — |
| 2010-08-05 | $16.19 | $30.19 | 1,475,500 | — | — |
| 2010-08-04 | $16.06 | $29.95 | 3,629,900 | — | — |
| 2010-08-03 | $16.17 | $29.87 | 2,469,300 | — | — |
| 2010-08-02 | $16.23 | $29.99 | 2,232,000 | — | — |
| 2010-07-30 | $15.92 | $29.41 | 3,611,800 | — | — |
| 2010-07-29 | $16.16 | $29.86 | 2,673,100 | — | — |
| 2010-07-28 | $16.31 | $30.13 | 5,399,200 | — | — |
| 2010-07-27 | $16.57 | $30.61 | 5,855,800 | — | — |
| 2010-07-26 | $16.28 | $30.08 | 2,644,200 | — | — |
| 2010-07-23 | $16.06 | $29.67 | 2,281,200 | — | — |
| 2010-07-22 | $15.92 | $29.41 | 2,772,200 | — | — |
| 2010-07-21 | $15.69 | $28.99 | 3,050,400 | — | — |
| 2010-07-20 | $15.97 | $29.51 | 2,963,300 | — | — |
| 2010-07-19 | $15.85 | $29.28 | 4,507,000 | — | — |
| 2010-07-16 | $15.62 | $28.86 | 2,939,300 | — | — |
| 2010-07-15 | $16.00 | $29.56 | 4,176,600 | — | — |
| 2010-07-14 | $15.81 | $29.21 | 5,039,400 | — | — |
| 2010-07-13 | $15.84 | $29.26 | 2,815,100 | — | — |
| 2010-07-12 | $15.76 | $29.12 | 3,001,200 | — | — |
| 2010-07-09 | $15.67 | $28.95 | 2,912,800 | — | — |
| 2010-07-08 | $15.44 | $28.53 | 2,233,600 | — | — |
| 2010-07-07 | $15.24 | $28.16 | 1,855,200 | — | — |
| 2010-07-06 | $14.87 | $27.47 | 2,100,100 | — | — |
| 2010-07-02 | $14.68 | $27.12 | 2,170,800 | — | — |
| 2010-07-01 | $14.68 | $27.12 | 4,692,400 | — | — |
| 2010-06-30 | $14.65 | $27.07 | 2,546,800 | — | — |
| 2010-06-29 | $14.93 | $27.58 | 2,602,600 | — | — |
| 2010-06-28 | $15.27 | $28.21 | 982,600 | — | — |
| 2010-06-25 | $15.18 | $28.05 | 5,288,900 | — | — |
| 2010-06-24 | $15.08 | $27.86 | 6,098,200 | — | — |
| 2010-06-23 | $14.89 | $27.51 | 2,174,200 | — | — |
| 2010-06-22 | $15.13 | $27.95 | 1,772,700 | — | — |
| 2010-06-21 | $15.46 | $28.56 | 2,054,600 | — | — |
| 2010-06-18 | $15.54 | $28.71 | 2,167,300 | — | — |
| 2010-06-17 | $15.55 | $28.73 | 1,842,000 | — | — |
| 2010-06-16 | $15.39 | $28.43 | 2,258,200 | — | — |
| 2010-06-15 | $15.29 | $28.25 | 2,039,600 | — | — |
| 2010-06-14 | $14.95 | $27.62 | 2,016,400 | — | — |
| 2010-06-11 | $14.91 | $27.55 | 3,211,200 | — | — |
| 2010-06-10 | $14.80 | $27.34 | 2,448,600 | — | — |
| 2010-06-09 | $14.45 | $26.70 | 4,080,300 | — | — |
| 2010-06-08 | $14.42 | $26.64 | 2,710,100 | — | — |
| 2010-06-07 | $14.31 | $26.44 | 3,884,200 | — | — |
| 2010-06-04 | $14.26 | $26.35 | 3,152,800 | — | — |
| 2010-06-03 | $14.76 | $27.27 | 1,715,300 | — | — |
| 2010-06-02 | $14.61 | $26.99 | 2,461,400 | — | — |
| 2010-06-01 | $14.32 | $26.46 | 2,339,700 | — | — |
| 2010-05-28 | $14.68 | $27.12 | 3,027,800 | — | — |
| 2010-05-27 | $14.71 | $27.18 | 3,395,600 | — | — |
| 2010-05-26 | $14.51 | $26.81 | 8,307,600 | — | — |
| 2010-05-25 | $14.38 | $26.57 | 5,866,800 | — | — |
| 2010-05-24 | $14.61 | $26.99 | 1,762,700 | — | — |
| 2010-05-21 | $14.78 | $27.31 | 3,113,200 | — | — |
| 2010-05-20 | $14.74 | $27.23 | 3,876,400 | — | — |
| 2010-05-19 | $15.30 | $28.27 | 3,136,800 | — | — |
| 2010-05-18 | $15.45 | $28.54 | 3,109,700 | — | — |
| 2010-05-17 | $15.59 | $28.80 | 2,623,100 | — | — |
| 2010-05-14 | $15.56 | $28.75 | 4,057,600 | — | — |
| 2010-05-13 | $15.68 | $28.97 | 3,129,700 | — | — |
| 2010-05-12 | $15.75 | $29.10 | 2,237,800 | — | — |
| 2010-05-11 | $15.46 | $28.56 | 3,630,600 | — | — |
| 2010-05-10 | $15.50 | $28.64 | 3,417,200 | — | — |
| 2010-05-07 | $15.07 | $27.84 | 7,555,200 | — | — |
| 2010-05-06 | $15.27 | $28.21 | 9,256,800 | — | — |
| 2010-05-05 | $15.69 | $28.99 | 4,635,000 | — | — |
| 2010-05-04 | $16.11 | $29.49 | 3,493,500 | — | — |
| 2010-05-03 | $16.51 | $30.22 | 4,108,500 | — | — |
| 2010-04-30 | $16.26 | $29.76 | 2,881,000 | — | — |
| 2010-04-29 | $16.31 | $29.85 | 2,702,100 | — | — |
| 2010-04-28 | $16.35 | $29.93 | 3,176,300 | — | — |
| 2010-04-27 | $16.13 | $29.52 | 5,987,700 | — | — |
| 2010-04-26 | $16.55 | $30.29 | 6,374,600 | — | — |
| 2010-04-23 | $16.38 | $29.98 | 6,010,300 | — | — |
| 2010-04-22 | $15.80 | $28.92 | 3,488,100 | — | — |
| 2010-04-21 | $15.77 | $28.86 | 2,560,800 | — | — |
| 2010-04-20 | $15.80 | $28.92 | 5,002,300 | — | — |
| 2010-04-19 | $15.77 | $28.86 | 3,190,900 | — | — |
| 2010-04-16 | $15.72 | $28.77 | 3,621,600 | — | — |
| 2010-04-15 | $15.85 | $29.01 | 2,379,200 | — | — |
| 2010-04-14 | $15.92 | $29.14 | 1,468,800 | — | — |
| 2010-04-13 | $15.91 | $29.12 | 2,389,400 | — | — |
| 2010-04-12 | $16.05 | $29.38 | 2,171,700 | — | — |
| 2010-04-09 | $15.90 | $29.10 | 1,898,800 | — | — |
| 2010-04-08 | $15.78 | $28.88 | 2,122,000 | — | — |
| 2010-04-07 | $15.94 | $29.18 | 4,070,500 | — | — |
| 2010-04-06 | $15.98 | $29.25 | 2,007,900 | — | — |
| 2010-04-05 | $15.84 | $28.99 | 2,037,400 | — | — |
| 2010-04-01 | $15.62 | $28.59 | 3,093,400 | — | — |
| 2010-03-31 | $15.46 | $28.30 | 2,990,400 | — | — |
| 2010-03-30 | $15.53 | $28.43 | 2,099,200 | — | — |
| 2010-03-29 | $15.55 | $28.46 | 2,913,100 | — | — |
| 2010-03-26 | $15.53 | $28.43 | 3,102,800 | — | — |
| 2010-03-25 | $15.43 | $28.24 | 2,498,600 | — | — |
| 2010-03-24 | $15.55 | $28.46 | 2,180,500 | — | — |
| 2010-03-23 | $15.69 | $28.72 | 2,558,700 | — | — |
| 2010-03-22 | $15.67 | $28.68 | 2,246,800 | — | — |
| 2010-03-19 | $15.82 | $28.96 | 2,113,600 | — | — |
| 2010-03-18 | $15.83 | $28.97 | 2,197,300 | — | — |
| 2010-03-17 | $15.75 | $28.83 | 1,901,500 | — | — |
| 2010-03-16 | $15.74 | $28.81 | 1,851,500 | — | — |
| 2010-03-15 | $15.65 | $28.64 | 1,187,900 | — | — |
| 2010-03-12 | $15.71 | $28.75 | 1,477,000 | — | — |
| 2010-03-11 | $15.77 | $28.86 | 1,395,100 | — | — |
| 2010-03-10 | $15.73 | $28.79 | 3,165,500 | — | — |
| 2010-03-09 | $15.76 | $28.85 | 4,026,000 | — | — |
| 2010-03-08 | $15.62 | $28.59 | 3,532,200 | — | — |
| 2010-03-05 | $15.69 | $28.72 | 2,549,300 | — | — |
| 2010-03-04 | $15.50 | $28.37 | 4,527,200 | — | — |
| 2010-03-03 | $15.51 | $28.39 | 5,419,300 | — | — |
| 2010-03-02 | $15.63 | $28.61 | 5,157,200 | — | — |
| 2010-03-01 | $15.38 | $28.15 | 5,502,600 | — | — |
| 2010-02-26 | $15.27 | $27.95 | 2,641,200 | — | — |
| 2010-02-25 | $15.29 | $27.99 | 3,015,400 | — | — |
| 2010-02-24 | $15.40 | $28.19 | 4,645,400 | — | — |
| 2010-02-23 | $15.32 | $28.04 | 3,054,700 | — | — |
| 2010-02-22 | $15.49 | $28.35 | 2,315,700 | — | — |
| 2010-02-19 | $15.58 | $28.52 | 4,304,500 | — | — |
| 2010-02-18 | $15.19 | $27.80 | 3,177,500 | — | — |
| 2010-02-17 | $15.13 | $27.69 | 1,475,600 | — | — |
| 2010-02-16 | $15.12 | $27.67 | 1,912,200 | — | — |
| 2010-02-12 | $14.83 | $27.14 | 3,395,000 | — | — |
| 2010-02-11 | $14.89 | $27.25 | 3,992,700 | — | — |
| 2010-02-10 | $14.57 | $26.67 | 2,397,400 | — | — |
| 2010-02-09 | $14.65 | $26.81 | 2,576,100 | — | — |
| 2010-02-08 | $14.59 | $26.70 | 2,721,000 | — | — |
| 2010-02-05 | $14.81 | $27.11 | 2,723,300 | — | — |
| 2010-02-04 | $14.89 | $27.25 | 3,015,300 | — | — |
| 2010-02-03 | $15.36 | $27.84 | 2,443,400 | — | — |
| 2010-02-02 | $15.51 | $28.11 | 2,445,800 | — | — |
| 2010-02-01 | $15.25 | $27.64 | 3,137,700 | — | — |
| 2010-01-29 | $15.17 | $27.50 | 4,142,700 | — | — |
| 2010-01-28 | $15.30 | $27.73 | 2,980,200 | — | — |
| 2010-01-27 | $15.39 | $27.89 | 3,061,000 | — | — |
| 2010-01-26 | $15.54 | $28.17 | 3,243,200 | — | — |
| 2010-01-25 | $15.38 | $27.88 | 2,741,700 | — | — |
| 2010-01-22 | $15.22 | $27.59 | 4,304,900 | — | — |
| 2010-01-21 | $15.54 | $28.17 | 3,018,700 | — | — |
| 2010-01-20 | $15.86 | $28.75 | 3,240,300 | — | — |
| 2010-01-19 | $15.90 | $28.82 | 1,860,700 | — | — |
| 2010-01-15 | $15.69 | $28.44 | 3,998,800 | — | — |
| 2010-01-14 | $15.80 | $28.64 | 2,644,900 | — | — |
| 2010-01-13 | $15.78 | $28.60 | 2,073,000 | — | — |
| 2010-01-12 | $15.66 | $28.38 | 2,906,900 | — | — |
| 2010-01-11 | $15.75 | $28.55 | 4,536,800 | — | — |
| 2010-01-08 | $15.55 | $28.18 | 2,398,800 | — | — |
| 2010-01-07 | $15.49 | $28.07 | 5,909,300 | — | — |
| 2010-01-06 | $15.69 | $28.44 | 4,671,800 | — | — |
| 2010-01-05 | $15.74 | $28.53 | 4,288,600 | — | — |
| 2010-01-04 | $15.79 | $28.62 | 5,875,500 | — | — |