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 | $20.39 | $43.59 | 485,600 | — | — |
| 2010-12-30 | $20.32 | $43.45 | 645,800 | — | — |
| 2010-12-29 | $20.49 | $43.82 | 806,400 | — | — |
| 2010-12-28 | $19.92 | $42.59 | 803,800 | — | — |
| 2010-12-27 | $19.72 | $42.16 | 449,400 | — | — |
| 2010-12-23 | $19.93 | $42.63 | 560,200 | — | — |
| 2010-12-22 | $19.76 | $42.27 | 541,200 | — | — |
| 2010-12-21 | $19.63 | $41.97 | 589,400 | — | — |
| 2010-12-20 | $19.42 | $41.52 | 866,600 | — | — |
| 2010-12-17 | $18.71 | $40.01 | 2,011,800 | — | — |
| 2010-12-16 | $18.45 | $39.45 | 899,600 | — | — |
| 2010-12-15 | $18.49 | $39.38 | 928,400 | — | — |
| 2010-12-14 | $18.75 | $39.94 | 824,800 | — | — |
| 2010-12-13 | $18.99 | $40.44 | 1,051,600 | — | — |
| 2010-12-10 | $19.20 | $40.89 | 458,600 | — | — |
| 2010-12-09 | $18.86 | $40.17 | 634,200 | — | — |
| 2010-12-08 | $18.91 | $40.28 | 1,287,000 | — | — |
| 2010-12-07 | $18.75 | $39.92 | 1,109,800 | — | — |
| 2010-12-06 | $18.74 | $39.91 | 966,400 | — | — |
| 2010-12-03 | $18.43 | $39.26 | 1,060,800 | — | — |
| 2010-12-02 | $18.33 | $39.05 | 990,200 | — | — |
| 2010-12-01 | $18.40 | $39.18 | 1,003,000 | — | — |
| 2010-11-30 | $17.97 | $38.27 | 847,000 | — | — |
| 2010-11-29 | $17.92 | $38.16 | 1,266,800 | — | — |
| 2010-11-26 | $17.47 | $37.20 | 162,600 | — | — |
| 2010-11-24 | $17.79 | $37.89 | 618,600 | — | — |
| 2010-11-23 | $17.08 | $36.39 | 752,200 | — | — |
| 2010-11-22 | $17.46 | $37.18 | 1,429,800 | — | — |
| 2010-11-19 | $17.39 | $37.03 | 1,835,200 | — | — |
| 2010-11-18 | $17.43 | $37.12 | 1,120,600 | — | — |
| 2010-11-17 | $16.75 | $35.69 | 575,600 | — | — |
| 2010-11-16 | $16.76 | $35.70 | 1,340,200 | — | — |
| 2010-11-15 | $16.95 | $36.10 | 852,600 | — | — |
| 2010-11-12 | $16.79 | $35.75 | 613,200 | — | — |
| 2010-11-11 | $17.26 | $36.76 | 989,800 | — | — |
| 2010-11-10 | $16.68 | $35.53 | 1,559,600 | — | — |
| 2010-11-09 | $16.53 | $35.21 | 899,000 | — | — |
| 2010-11-08 | $16.46 | $35.06 | 890,400 | — | — |
| 2010-11-05 | $16.13 | $34.34 | 2,199,400 | — | — |
| 2010-11-04 | $16.40 | $34.92 | 2,490,400 | — | — |
| 2010-11-03 | $16.88 | $35.94 | 1,310,200 | — | — |
| 2010-11-02 | $16.38 | $34.89 | 1,051,200 | — | — |
| 2010-11-01 | $16.71 | $35.58 | 1,304,200 | — | — |
| 2010-10-29 | $16.37 | $34.86 | 854,200 | — | — |
| 2010-10-28 | $16.48 | $35.10 | 1,741,000 | — | — |
| 2010-10-27 | $16.41 | $34.94 | 787,600 | — | — |
| 2010-10-26 | $16.72 | $35.60 | 988,600 | — | — |
| 2010-10-25 | $16.64 | $35.43 | 1,765,800 | — | — |
| 2010-10-22 | $16.13 | $34.34 | 1,416,400 | — | — |
| 2010-10-21 | $15.86 | $33.77 | 2,284,400 | — | — |
| 2010-10-20 | $16.96 | $36.11 | 1,212,000 | — | — |
| 2010-10-19 | $16.79 | $35.76 | 3,135,200 | — | — |
| 2010-10-18 | $16.65 | $35.45 | 718,800 | — | — |
| 2010-10-15 | $16.50 | $35.15 | 1,531,200 | — | — |
| 2010-10-14 | $16.60 | $35.36 | 2,857,000 | — | — |
| 2010-10-13 | $16.22 | $34.54 | 4,189,000 | — | — |
| 2010-10-12 | $15.18 | $32.32 | 886,400 | — | — |
| 2010-10-11 | $15.28 | $32.53 | 650,200 | — | — |
| 2010-10-08 | $15.10 | $32.16 | 891,400 | — | — |
| 2010-10-07 | $14.77 | $31.45 | 592,600 | — | — |
| 2010-10-06 | $14.76 | $31.43 | 1,581,200 | — | — |
| 2010-10-05 | $14.69 | $31.28 | 1,278,600 | — | — |
| 2010-10-04 | $14.25 | $30.34 | 707,800 | — | — |
| 2010-10-01 | $14.45 | $30.78 | 653,200 | — | — |
| 2010-09-30 | $14.38 | $30.62 | 798,800 | — | — |
| 2010-09-29 | $14.18 | $30.20 | 1,234,000 | — | — |
| 2010-09-28 | $14.01 | $29.83 | 1,217,800 | — | — |
| 2010-09-27 | $13.97 | $29.74 | 448,400 | — | — |
| 2010-09-24 | $13.90 | $29.59 | 690,000 | — | — |
| 2010-09-23 | $13.62 | $29.00 | 636,400 | — | — |
| 2010-09-22 | $13.77 | $29.33 | 998,400 | — | — |
| 2010-09-21 | $14.08 | $29.99 | 1,342,600 | — | — |
| 2010-09-20 | $13.93 | $29.67 | 723,600 | — | — |
| 2010-09-17 | $13.56 | $28.87 | 2,040,000 | — | — |
| 2010-09-16 | $13.80 | $29.22 | 1,048,000 | — | — |
| 2010-09-15 | $14.03 | $29.71 | 1,626,200 | — | — |
| 2010-09-14 | $14.68 | $31.10 | 1,084,800 | — | — |
| 2010-09-13 | $14.69 | $31.12 | 1,299,000 | — | — |
| 2010-09-10 | $14.31 | $30.31 | 2,186,400 | — | — |
| 2010-09-09 | $13.80 | $29.22 | 613,800 | — | — |
| 2010-09-08 | $13.79 | $29.21 | 775,200 | — | — |
| 2010-09-07 | $13.85 | $29.34 | 892,800 | — | — |
| 2010-09-03 | $13.79 | $29.20 | 798,200 | — | — |
| 2010-09-02 | $13.42 | $28.43 | 1,130,600 | — | — |
| 2010-09-01 | $13.17 | $27.89 | 1,035,600 | — | — |
| 2010-08-31 | $13.01 | $27.55 | 1,576,600 | — | — |
| 2010-08-30 | $13.20 | $27.95 | 1,039,200 | — | — |
| 2010-08-27 | $13.25 | $28.07 | 1,142,400 | — | — |
| 2010-08-26 | $12.94 | $27.41 | 1,062,000 | — | — |
| 2010-08-25 | $13.12 | $27.78 | 666,800 | — | — |
| 2010-08-24 | $13.20 | $27.95 | 1,360,200 | — | — |
| 2010-08-23 | $13.40 | $28.37 | 1,231,800 | — | — |
| 2010-08-20 | $13.40 | $28.37 | 937,600 | — | — |
| 2010-08-19 | $13.47 | $28.53 | 1,689,800 | — | — |
| 2010-08-18 | $13.32 | $28.22 | 1,198,800 | — | — |
| 2010-08-17 | $13.29 | $28.15 | 1,046,200 | — | — |
| 2010-08-16 | $13.13 | $27.80 | 698,200 | — | — |
| 2010-08-13 | $13.23 | $28.01 | 620,200 | — | — |
| 2010-08-12 | $13.21 | $27.97 | 969,600 | — | — |
| 2010-08-11 | $13.25 | $28.06 | 1,046,000 | — | — |
| 2010-08-10 | $13.96 | $29.56 | 1,088,400 | — | — |
| 2010-08-09 | $14.32 | $30.33 | 1,067,600 | — | — |
| 2010-08-06 | $14.08 | $29.82 | 1,596,600 | — | — |
| 2010-08-05 | $13.67 | $28.96 | 1,504,200 | — | — |
| 2010-08-04 | $13.66 | $28.94 | 838,000 | — | — |
| 2010-08-03 | $13.44 | $28.46 | 969,600 | — | — |
| 2010-08-02 | $13.64 | $28.89 | 1,289,600 | — | — |
| 2010-07-30 | $13.37 | $28.31 | 1,332,600 | — | — |
| 2010-07-29 | $13.02 | $27.57 | 1,131,400 | — | — |
| 2010-07-28 | $12.84 | $27.19 | 1,093,200 | — | — |
| 2010-07-27 | $12.90 | $27.33 | 1,089,200 | — | — |
| 2010-07-26 | $12.98 | $27.49 | 737,200 | — | — |
| 2010-07-23 | $12.69 | $26.88 | 1,048,000 | — | — |
| 2010-07-22 | $12.77 | $27.04 | 1,019,200 | — | — |
| 2010-07-21 | $12.57 | $26.62 | 1,012,000 | — | — |
| 2010-07-20 | $12.54 | $26.55 | 2,023,200 | — | — |
| 2010-07-19 | $12.40 | $26.27 | 1,002,800 | — | — |
| 2010-07-16 | $12.60 | $26.68 | 961,200 | — | — |
| 2010-07-15 | $12.97 | $27.46 | 1,038,600 | — | — |
| 2010-07-14 | $12.97 | $27.46 | 1,546,000 | — | — |
| 2010-07-13 | $13.28 | $28.13 | 982,000 | — | — |
| 2010-07-12 | $13.09 | $27.72 | 681,600 | — | — |
| 2010-07-09 | $13.27 | $28.11 | 943,200 | — | — |
| 2010-07-08 | $13.06 | $27.65 | 1,863,800 | — | — |
| 2010-07-07 | $12.65 | $26.79 | 1,563,400 | — | — |
| 2010-07-06 | $12.35 | $26.16 | 2,379,800 | — | — |
| 2010-07-02 | $12.61 | $26.70 | 1,638,400 | — | — |
| 2010-07-01 | $12.86 | $27.24 | 2,640,400 | — | — |
| 2010-06-30 | $13.29 | $28.15 | 1,452,800 | — | — |
| 2010-06-29 | $13.31 | $28.19 | 1,422,000 | — | — |
| 2010-06-28 | $14.05 | $29.75 | 1,332,000 | — | — |
| 2010-06-25 | $13.98 | $29.61 | 3,675,600 | — | — |
| 2010-06-24 | $13.89 | $29.42 | 3,627,600 | — | — |
| 2010-06-23 | $13.82 | $29.26 | 3,987,800 | — | — |
| 2010-06-22 | $13.22 | $27.99 | 1,481,000 | — | — |
| 2010-06-21 | $13.54 | $28.67 | 1,485,200 | — | — |
| 2010-06-18 | $13.71 | $29.03 | 2,041,000 | — | — |
| 2010-06-17 | $13.63 | $28.87 | 1,475,200 | — | — |
| 2010-06-16 | $13.80 | $29.07 | 1,781,800 | — | — |
| 2010-06-15 | $13.50 | $28.43 | 1,317,400 | — | — |
| 2010-06-14 | $12.97 | $27.31 | 1,712,200 | — | — |
| 2010-06-11 | $12.85 | $27.07 | 1,342,400 | — | — |
| 2010-06-10 | $12.66 | $26.67 | 1,681,200 | — | — |
| 2010-06-09 | $12.05 | $25.39 | 2,444,000 | — | — |
| 2010-06-08 | $12.14 | $25.58 | 2,712,400 | — | — |
| 2010-06-07 | $12.24 | $25.78 | 2,122,200 | — | — |
| 2010-06-04 | $12.50 | $26.34 | 3,101,200 | — | — |
| 2010-06-03 | $13.00 | $27.38 | 2,798,800 | — | — |
| 2010-06-02 | $12.89 | $27.15 | 2,017,800 | — | — |
| 2010-06-01 | $12.52 | $26.38 | 1,802,600 | — | — |
| 2010-05-28 | $12.95 | $27.28 | 3,684,000 | — | — |
| 2010-05-27 | $12.78 | $26.91 | 2,055,400 | — | — |
| 2010-05-26 | $11.93 | $25.12 | 2,434,400 | — | — |
| 2010-05-25 | $12.18 | $25.66 | 2,224,600 | — | — |
| 2010-05-24 | $12.23 | $25.77 | 2,125,400 | — | — |
| 2010-05-21 | $12.89 | $27.16 | 2,171,800 | — | — |
| 2010-05-20 | $12.78 | $26.91 | 2,704,400 | — | — |
| 2010-05-19 | $13.53 | $28.49 | 2,058,800 | — | — |
| 2010-05-18 | $13.25 | $27.90 | 1,630,600 | — | — |
| 2010-05-17 | $13.46 | $28.35 | 2,153,400 | — | — |
| 2010-05-14 | $13.91 | $29.30 | 2,785,000 | — | — |
| 2010-05-13 | $14.34 | $30.20 | 2,992,800 | — | — |
| 2010-05-12 | $14.06 | $29.62 | 2,575,400 | — | — |
| 2010-05-11 | $13.16 | $27.73 | 1,422,400 | — | — |
| 2010-05-10 | $13.20 | $27.81 | 1,901,800 | — | — |
| 2010-05-07 | $12.32 | $25.95 | 3,403,200 | — | — |
| 2010-05-06 | $12.62 | $26.59 | 2,674,000 | — | — |
| 2010-05-05 | $13.28 | $27.98 | 2,544,600 | — | — |
| 2010-05-04 | $13.54 | $28.53 | 2,452,200 | — | — |
| 2010-05-03 | $13.95 | $29.38 | 1,217,600 | — | — |
| 2010-04-30 | $13.50 | $28.44 | 1,846,200 | — | — |
| 2010-04-29 | $13.36 | $28.15 | 1,186,200 | — | — |
| 2010-04-28 | $12.84 | $27.05 | 1,013,000 | — | — |
| 2010-04-27 | $12.75 | $26.85 | 1,389,200 | — | — |
| 2010-04-26 | $13.19 | $27.78 | 1,377,800 | — | — |
| 2010-04-23 | $13.03 | $27.44 | 1,743,400 | — | — |
| 2010-04-22 | $12.52 | $26.37 | 1,173,000 | — | — |
| 2010-04-21 | $12.44 | $26.21 | 1,454,600 | — | — |
| 2010-04-20 | $12.53 | $26.39 | 1,269,600 | — | — |
| 2010-04-19 | $12.30 | $25.91 | 2,278,800 | — | — |
| 2010-04-16 | $12.49 | $26.30 | 2,383,000 | — | — |
| 2010-04-15 | $12.95 | $27.27 | 2,061,800 | — | — |
| 2010-04-14 | $13.43 | $28.29 | 1,369,200 | — | — |
| 2010-04-13 | $13.23 | $27.87 | 1,173,600 | — | — |
| 2010-04-12 | $13.27 | $27.95 | 1,387,200 | — | — |
| 2010-04-09 | $13.55 | $28.55 | 1,077,000 | — | — |
| 2010-04-08 | $13.51 | $28.45 | 1,043,800 | — | — |
| 2010-04-07 | $13.67 | $28.80 | 2,737,000 | — | — |
| 2010-04-06 | $14.72 | $31.00 | 1,551,200 | — | — |
| 2010-04-05 | $15.09 | $31.79 | 1,764,200 | — | — |
| 2010-04-01 | $14.24 | $29.99 | 1,322,600 | — | — |
| 2010-03-31 | $13.96 | $29.40 | 1,012,400 | — | — |
| 2010-03-30 | $13.97 | $29.42 | 734,000 | — | — |
| 2010-03-29 | $14.02 | $29.54 | 1,152,400 | — | — |
| 2010-03-26 | $13.91 | $29.30 | 945,400 | — | — |
| 2010-03-25 | $14.22 | $29.96 | 2,107,000 | — | — |
| 2010-03-24 | $14.66 | $30.89 | 1,461,200 | — | — |
| 2010-03-23 | $14.13 | $29.77 | 1,160,800 | — | — |
| 2010-03-22 | $14.06 | $29.61 | 988,000 | — | — |
| 2010-03-19 | $13.72 | $28.91 | 1,821,600 | — | — |
| 2010-03-18 | $13.83 | $29.13 | 1,249,800 | — | — |
| 2010-03-17 | $14.37 | $30.11 | 1,381,800 | — | — |
| 2010-03-16 | $14.26 | $29.88 | 1,365,600 | — | — |
| 2010-03-15 | $14.20 | $29.75 | 1,453,200 | — | — |
| 2010-03-12 | $14.69 | $30.78 | 1,587,000 | — | — |
| 2010-03-11 | $14.59 | $30.57 | 3,478,200 | — | — |
| 2010-03-10 | $14.81 | $31.04 | 3,600,600 | — | — |
| 2010-03-09 | $13.93 | $29.18 | 1,973,400 | — | — |
| 2010-03-08 | $13.84 | $29.00 | 1,064,000 | — | — |
| 2010-03-05 | $14.04 | $29.41 | 1,501,200 | — | — |
| 2010-03-04 | $13.89 | $29.10 | 1,529,800 | — | — |
| 2010-03-03 | $13.56 | $28.41 | 3,890,200 | — | — |
| 2010-03-02 | $13.02 | $27.29 | 1,195,200 | — | — |
| 2010-03-01 | $12.74 | $26.70 | 1,321,600 | — | — |
| 2010-02-26 | $12.84 | $26.91 | 2,360,200 | — | — |
| 2010-02-25 | $12.98 | $27.19 | 5,131,200 | — | — |
| 2010-02-24 | $14.07 | $29.48 | 1,034,200 | — | — |
| 2010-02-23 | $13.86 | $29.04 | 794,400 | — | — |
| 2010-02-22 | $14.17 | $29.70 | 1,187,600 | — | — |
| 2010-02-19 | $14.28 | $29.92 | 567,600 | — | — |
| 2010-02-18 | $14.22 | $29.79 | 1,511,000 | — | — |
| 2010-02-17 | $14.06 | $29.47 | 905,800 | — | — |
| 2010-02-16 | $14.17 | $29.69 | 753,800 | — | — |
| 2010-02-12 | $13.64 | $28.58 | 1,077,200 | — | — |
| 2010-02-11 | $13.46 | $28.20 | 707,400 | — | — |
| 2010-02-10 | $13.57 | $28.43 | 988,000 | — | — |
| 2010-02-09 | $13.39 | $28.06 | 1,154,400 | — | — |
| 2010-02-08 | $13.11 | $27.48 | 1,035,400 | — | — |
| 2010-02-05 | $13.24 | $27.75 | 1,612,200 | — | — |
| 2010-02-04 | $13.35 | $27.98 | 1,146,000 | — | — |
| 2010-02-03 | $13.91 | $29.14 | 1,846,000 | — | — |
| 2010-02-02 | $14.25 | $29.87 | 2,093,600 | — | — |
| 2010-02-01 | $13.62 | $28.54 | 1,570,200 | — | — |
| 2010-01-29 | $13.05 | $27.35 | 1,845,400 | — | — |
| 2010-01-28 | $13.05 | $27.35 | 1,538,800 | — | — |
| 2010-01-27 | $13.17 | $27.60 | 1,236,600 | — | — |
| 2010-01-26 | $13.16 | $27.57 | 1,409,000 | — | — |
| 2010-01-25 | $13.06 | $27.36 | 891,000 | — | — |
| 2010-01-22 | $13.05 | $27.35 | 1,546,200 | — | — |
| 2010-01-21 | $13.33 | $27.94 | 1,963,800 | — | — |
| 2010-01-20 | $13.52 | $28.32 | 1,273,200 | — | — |
| 2010-01-19 | $13.50 | $28.29 | 1,417,400 | — | — |
| 2010-01-15 | $13.46 | $28.20 | 887,800 | — | — |
| 2010-01-14 | $13.34 | $27.95 | 897,000 | — | — |
| 2010-01-13 | $13.34 | $27.95 | 1,875,400 | — | — |
| 2010-01-12 | $13.54 | $28.38 | 1,919,200 | — | — |
| 2010-01-11 | $14.07 | $29.49 | 1,903,400 | — | — |
| 2010-01-08 | $14.43 | $30.23 | 869,000 | — | — |
| 2010-01-07 | $14.54 | $30.47 | 1,169,800 | — | — |
| 2010-01-06 | $14.54 | $30.46 | 2,168,400 | — | — |
| 2010-01-05 | $14.57 | $30.54 | 3,336,200 | — | — |
| 2010-01-04 | $13.69 | $28.68 | 1,826,600 | — | — |