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
- 1984-01-06 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 | $20.88 | $23.65 | 961,700 | — | — |
| 2010-12-30 | $21.26 | $24.08 | 701,500 | — | — |
| 2010-12-29 | $21.22 | $24.04 | 631,000 | — | — |
| 2010-12-28 | $21.16 | $23.97 | 805,600 | — | — |
| 2010-12-27 | $21.20 | $24.01 | 629,600 | — | — |
| 2010-12-23 | $21.30 | $24.13 | 791,600 | — | — |
| 2010-12-22 | $21.27 | $24.09 | 1,770,800 | — | — |
| 2010-12-21 | $21.20 | $24.01 | 1,704,600 | — | — |
| 2010-12-20 | $21.08 | $23.88 | 1,872,800 | — | — |
| 2010-12-17 | $21.11 | $23.91 | 1,939,600 | — | — |
| 2010-12-16 | $20.93 | $23.71 | 1,487,800 | — | — |
| 2010-12-15 | $20.16 | $22.84 | 2,194,400 | — | — |
| 2010-12-14 | $20.56 | $23.29 | 1,633,800 | — | — |
| 2010-12-13 | $20.74 | $23.49 | 1,929,500 | — | — |
| 2010-12-10 | $21.39 | $24.23 | 981,600 | — | — |
| 2010-12-09 | $21.18 | $23.99 | 2,065,400 | — | — |
| 2010-12-08 | $21.57 | $24.43 | 1,744,800 | — | — |
| 2010-12-07 | $22.15 | $24.93 | 2,159,600 | — | — |
| 2010-12-06 | $21.71 | $24.44 | 1,022,500 | — | — |
| 2010-12-03 | $21.65 | $24.37 | 1,158,000 | — | — |
| 2010-12-02 | $21.56 | $24.27 | 1,472,600 | — | — |
| 2010-12-01 | $21.15 | $23.81 | 2,708,800 | — | — |
| 2010-11-30 | $20.44 | $23.01 | 2,587,000 | — | — |
| 2010-11-29 | $20.24 | $22.78 | 2,000,300 | — | — |
| 2010-11-26 | $19.99 | $22.50 | 488,700 | — | — |
| 2010-11-24 | $19.95 | $22.46 | 1,708,000 | — | — |
| 2010-11-23 | $19.36 | $21.79 | 2,101,200 | — | — |
| 2010-11-22 | $19.22 | $21.63 | 2,475,800 | — | — |
| 2010-11-19 | $18.78 | $21.14 | 1,692,600 | — | — |
| 2010-11-18 | $18.74 | $21.09 | 1,390,800 | — | — |
| 2010-11-17 | $18.42 | $20.73 | 2,503,900 | — | — |
| 2010-11-16 | $18.24 | $20.53 | 911,400 | — | — |
| 2010-11-15 | $18.65 | $20.99 | 1,499,600 | — | — |
| 2010-11-12 | $18.75 | $21.10 | 1,442,200 | — | — |
| 2010-11-11 | $19.14 | $21.54 | 4,073,400 | — | — |
| 2010-11-10 | $18.75 | $21.10 | 2,577,600 | — | — |
| 2010-11-09 | $18.56 | $20.89 | 1,556,200 | — | — |
| 2010-11-08 | $18.84 | $21.21 | 1,636,000 | — | — |
| 2010-11-05 | $18.89 | $21.26 | 1,783,800 | — | — |
| 2010-11-04 | $18.91 | $21.29 | 2,121,800 | — | — |
| 2010-11-03 | $18.89 | $21.26 | 1,714,400 | — | — |
| 2010-11-02 | $18.70 | $21.05 | 1,448,900 | — | — |
| 2010-11-01 | $18.55 | $20.88 | 1,469,300 | — | — |
| 2010-10-29 | $18.54 | $20.87 | 2,814,100 | — | — |
| 2010-10-28 | $18.31 | $20.61 | 2,504,700 | — | — |
| 2010-10-27 | $18.33 | $20.63 | 5,214,600 | — | — |
| 2010-10-26 | $20.11 | $22.64 | 2,421,700 | — | — |
| 2010-10-25 | $20.01 | $22.52 | 2,752,800 | — | — |
| 2010-10-22 | $20.19 | $22.73 | 2,263,300 | — | — |
| 2010-10-21 | $19.58 | $22.04 | 1,007,500 | — | — |
| 2010-10-20 | $19.58 | $22.04 | 1,034,400 | — | — |
| 2010-10-19 | $19.39 | $21.83 | 1,617,800 | — | — |
| 2010-10-18 | $20.03 | $22.55 | 1,437,200 | — | — |
| 2010-10-15 | $19.90 | $22.40 | 1,284,100 | — | — |
| 2010-10-14 | $19.62 | $22.08 | 1,695,600 | — | — |
| 2010-10-13 | $19.83 | $22.32 | 1,772,300 | — | — |
| 2010-10-12 | $19.89 | $22.39 | 1,332,000 | — | — |
| 2010-10-11 | $19.57 | $22.03 | 2,815,500 | — | — |
| 2010-10-08 | $19.04 | $21.43 | 1,905,000 | — | — |
| 2010-10-07 | $18.98 | $21.36 | 2,313,600 | — | — |
| 2010-10-06 | $18.98 | $21.36 | 1,644,600 | — | — |
| 2010-10-05 | $19.25 | $21.67 | 1,696,600 | — | — |
| 2010-10-04 | $19.22 | $21.63 | 2,425,100 | — | — |
| 2010-10-01 | $19.06 | $21.45 | 1,961,600 | — | — |
| 2010-09-30 | $18.86 | $21.23 | 2,230,900 | — | — |
| 2010-09-29 | $18.84 | $21.21 | 1,727,200 | — | — |
| 2010-09-28 | $18.79 | $21.15 | 1,780,200 | — | — |
| 2010-09-27 | $18.32 | $20.62 | 1,859,100 | — | — |
| 2010-09-24 | $18.41 | $20.72 | 1,407,200 | — | — |
| 2010-09-23 | $18.03 | $20.29 | 2,194,600 | — | — |
| 2010-09-22 | $17.91 | $20.16 | 1,669,200 | — | — |
| 2010-09-21 | $17.73 | $19.96 | 1,647,500 | — | — |
| 2010-09-20 | $17.63 | $19.84 | 2,727,000 | — | — |
| 2010-09-17 | $17.65 | $19.87 | 5,548,700 | — | — |
| 2010-09-16 | $18.81 | $21.17 | 1,548,800 | — | — |
| 2010-09-15 | $18.77 | $21.13 | 1,540,500 | — | — |
| 2010-09-14 | $18.63 | $20.97 | 1,214,900 | — | — |
| 2010-09-13 | $18.42 | $20.73 | 1,169,400 | — | — |
| 2010-09-10 | $17.96 | $20.22 | 1,249,400 | — | — |
| 2010-09-09 | $17.87 | $20.11 | 1,283,200 | — | — |
| 2010-09-08 | $17.94 | $20.19 | 1,111,800 | — | — |
| 2010-09-07 | $17.87 | $19.96 | 1,592,300 | — | — |
| 2010-09-03 | $18.03 | $20.14 | 2,294,900 | — | — |
| 2010-09-02 | $18.18 | $20.30 | 4,463,300 | — | — |
| 2010-09-01 | $16.63 | $18.57 | 2,615,000 | — | — |
| 2010-08-31 | $15.75 | $17.59 | 2,375,800 | — | — |
| 2010-08-30 | $16.08 | $17.96 | 904,100 | — | — |
| 2010-08-27 | $16.62 | $18.56 | 1,783,500 | — | — |
| 2010-08-26 | $15.83 | $17.68 | 2,106,100 | — | — |
| 2010-08-25 | $15.90 | $17.76 | 1,989,100 | — | — |
| 2010-08-24 | $15.73 | $17.57 | 1,360,300 | — | — |
| 2010-08-23 | $15.76 | $17.60 | 2,270,900 | — | — |
| 2010-08-20 | $15.60 | $17.42 | 1,217,100 | — | — |
| 2010-08-19 | $15.64 | $17.47 | 1,624,000 | — | — |
| 2010-08-18 | $16.04 | $17.91 | 1,879,900 | — | — |
| 2010-08-17 | $15.55 | $17.37 | 1,167,900 | — | — |
| 2010-08-16 | $15.17 | $16.94 | 1,590,800 | — | — |
| 2010-08-13 | $15.07 | $16.83 | 2,193,600 | — | — |
| 2010-08-12 | $15.65 | $17.48 | 5,587,300 | — | — |
| 2010-08-11 | $14.89 | $16.63 | 2,578,900 | — | — |
| 2010-08-10 | $15.55 | $17.37 | 3,364,400 | — | — |
| 2010-08-09 | $16.08 | $17.96 | 984,800 | — | — |
| 2010-08-06 | $15.71 | $17.54 | 2,309,900 | — | — |
| 2010-08-05 | $15.93 | $17.79 | 1,270,000 | — | — |
| 2010-08-04 | $16.04 | $17.91 | 615,000 | — | — |
| 2010-08-03 | $15.85 | $17.70 | 730,700 | — | — |
| 2010-08-02 | $16.10 | $17.98 | 883,800 | — | — |
| 2010-07-30 | $15.72 | $17.56 | 1,129,000 | — | — |
| 2010-07-29 | $15.84 | $17.69 | 1,166,300 | — | — |
| 2010-07-28 | $16.10 | $17.98 | 1,109,900 | — | — |
| 2010-07-27 | $16.43 | $18.35 | 1,616,700 | — | — |
| 2010-07-26 | $16.42 | $18.34 | 1,157,800 | — | — |
| 2010-07-23 | $16.24 | $18.14 | 1,858,800 | — | — |
| 2010-07-22 | $16.26 | $18.16 | 2,734,400 | — | — |
| 2010-07-21 | $15.34 | $17.13 | 1,692,400 | — | — |
| 2010-07-20 | $15.51 | $17.32 | 2,155,800 | — | — |
| 2010-07-19 | $15.37 | $17.16 | 1,563,500 | — | — |
| 2010-07-16 | $15.53 | $17.34 | 1,494,000 | — | — |
| 2010-07-15 | $16.08 | $17.96 | 2,169,900 | — | — |
| 2010-07-14 | $15.83 | $17.68 | 1,630,500 | — | — |
| 2010-07-13 | $15.85 | $17.70 | 1,495,400 | — | — |
| 2010-07-12 | $15.36 | $17.15 | 1,044,600 | — | — |
| 2010-07-09 | $15.26 | $17.04 | 796,200 | — | — |
| 2010-07-08 | $14.96 | $16.71 | 1,162,900 | — | — |
| 2010-07-07 | $14.78 | $16.51 | 2,043,200 | — | — |
| 2010-07-06 | $14.12 | $15.77 | 2,125,500 | — | — |
| 2010-07-02 | $14.24 | $15.90 | 1,355,900 | — | — |
| 2010-07-01 | $14.26 | $15.93 | 2,718,700 | — | — |
| 2010-06-30 | $14.46 | $16.15 | 1,826,100 | — | — |
| 2010-06-29 | $14.43 | $16.12 | 2,160,100 | — | — |
| 2010-06-28 | $14.83 | $16.56 | 1,696,000 | — | — |
| 2010-06-25 | $14.92 | $16.66 | 2,632,700 | — | — |
| 2010-06-24 | $14.65 | $16.36 | 3,054,500 | — | — |
| 2010-06-23 | $15.42 | $17.22 | 1,884,200 | — | — |
| 2010-06-22 | $15.26 | $17.04 | 1,512,400 | — | — |
| 2010-06-21 | $15.64 | $17.47 | 1,524,900 | — | — |
| 2010-06-18 | $15.94 | $17.80 | 3,115,400 | — | — |
| 2010-06-17 | $16.00 | $17.87 | 2,978,300 | — | — |
| 2010-06-16 | $16.26 | $18.16 | 2,285,100 | — | — |
| 2010-06-15 | $16.82 | $18.78 | 1,702,600 | — | — |
| 2010-06-14 | $16.84 | $18.65 | 985,200 | — | — |
| 2010-06-11 | $16.79 | $18.59 | 1,279,500 | — | — |
| 2010-06-10 | $16.64 | $18.43 | 1,299,700 | — | — |
| 2010-06-09 | $16.54 | $18.32 | 1,096,100 | — | — |
| 2010-06-08 | $16.37 | $18.13 | 4,074,200 | — | — |
| 2010-06-07 | $15.85 | $17.55 | 2,756,200 | — | — |
| 2010-06-04 | $17.19 | $19.04 | 1,819,300 | — | — |
| 2010-06-03 | $17.85 | $19.77 | 803,100 | — | — |
| 2010-06-02 | $17.70 | $19.60 | 884,700 | — | — |
| 2010-06-01 | $17.28 | $19.14 | 1,125,400 | — | — |
| 2010-05-28 | $17.78 | $19.69 | 812,500 | — | — |
| 2010-05-27 | $17.97 | $19.90 | 631,500 | — | — |
| 2010-05-26 | $17.37 | $19.24 | 948,500 | — | — |
| 2010-05-25 | $17.42 | $19.29 | 1,481,200 | — | — |
| 2010-05-24 | $17.32 | $19.18 | 1,416,300 | — | — |
| 2010-05-21 | $17.61 | $19.50 | 2,490,800 | — | — |
| 2010-05-20 | $17.31 | $19.17 | 2,028,500 | — | — |
| 2010-05-19 | $17.88 | $19.80 | 2,011,600 | — | — |
| 2010-05-18 | $17.62 | $19.51 | 1,986,800 | — | — |
| 2010-05-17 | $17.67 | $19.57 | 1,870,900 | — | — |
| 2010-05-14 | $17.50 | $19.38 | 2,219,600 | — | — |
| 2010-05-13 | $17.94 | $19.87 | 3,035,200 | — | — |
| 2010-05-12 | $18.79 | $20.81 | 1,655,300 | — | — |
| 2010-05-11 | $18.52 | $20.51 | 1,177,600 | — | — |
| 2010-05-10 | $18.27 | $20.23 | 1,187,900 | — | — |
| 2010-05-07 | $17.64 | $19.54 | 2,336,900 | — | — |
| 2010-05-06 | $17.74 | $19.65 | 2,151,000 | — | — |
| 2010-05-05 | $18.24 | $20.20 | 1,554,100 | — | — |
| 2010-05-04 | $18.26 | $20.22 | 1,646,300 | — | — |
| 2010-05-03 | $19.08 | $21.13 | 1,441,800 | — | — |
| 2010-04-30 | $18.52 | $20.51 | 1,791,300 | — | — |
| 2010-04-29 | $19.28 | $21.35 | 2,131,300 | — | — |
| 2010-04-28 | $18.90 | $20.93 | 3,290,300 | — | — |
| 2010-04-27 | $19.63 | $21.74 | 2,060,300 | — | — |
| 2010-04-26 | $19.91 | $22.05 | 2,759,100 | — | — |
| 2010-04-23 | $20.46 | $22.66 | 2,089,700 | — | — |
| 2010-04-22 | $20.70 | $22.93 | 2,753,100 | — | — |
| 2010-04-21 | $20.40 | $22.59 | 2,948,900 | — | — |
| 2010-04-20 | $20.16 | $22.33 | 5,047,300 | — | — |
| 2010-04-19 | $20.33 | $22.52 | 1,969,200 | — | — |
| 2010-04-16 | $20.38 | $22.57 | 1,302,800 | — | — |
| 2010-04-15 | $20.71 | $22.94 | 1,234,400 | — | — |
| 2010-04-14 | $20.68 | $22.90 | 1,432,400 | — | — |
| 2010-04-13 | $20.24 | $22.42 | 1,675,600 | — | — |
| 2010-04-12 | $20.38 | $22.57 | 1,150,500 | — | — |
| 2010-04-09 | $20.14 | $22.30 | 1,173,500 | — | — |
| 2010-04-08 | $20.22 | $22.39 | 1,482,600 | — | — |
| 2010-04-07 | $20.16 | $22.33 | 1,938,500 | — | — |
| 2010-04-06 | $19.87 | $22.01 | 1,087,600 | — | — |
| 2010-04-05 | $19.86 | $21.99 | 1,601,900 | — | — |
| 2010-04-01 | $19.28 | $21.35 | 2,092,900 | — | — |
| 2010-03-31 | $19.28 | $21.35 | 1,459,600 | — | — |
| 2010-03-30 | $19.39 | $21.47 | 1,569,200 | — | — |
| 2010-03-29 | $19.58 | $21.68 | 2,948,000 | — | — |
| 2010-03-26 | $19.59 | $21.70 | 4,192,100 | — | — |
| 2010-03-25 | $20.27 | $22.45 | 1,672,000 | — | — |
| 2010-03-24 | $20.36 | $22.55 | 2,294,200 | — | — |
| 2010-03-23 | $20.39 | $22.58 | 1,595,600 | — | — |
| 2010-03-22 | $20.48 | $22.68 | 1,704,400 | — | — |
| 2010-03-19 | $19.74 | $21.86 | 1,382,500 | — | — |
| 2010-03-18 | $19.80 | $21.93 | 1,155,500 | — | — |
| 2010-03-17 | $19.66 | $21.77 | 1,151,700 | — | — |
| 2010-03-16 | $19.57 | $21.67 | 1,440,700 | — | — |
| 2010-03-15 | $19.67 | $21.78 | 994,900 | — | — |
| 2010-03-12 | $19.72 | $21.84 | 1,665,000 | — | — |
| 2010-03-11 | $20.00 | $22.15 | 2,062,800 | — | — |
| 2010-03-10 | $19.45 | $21.54 | 1,738,500 | — | — |
| 2010-03-09 | $19.13 | $21.19 | 1,560,100 | — | — |
| 2010-03-08 | $19.37 | $21.33 | 3,366,900 | — | — |
| 2010-03-05 | $18.27 | $20.12 | 2,417,600 | — | — |
| 2010-03-04 | $18.08 | $19.91 | 2,508,800 | — | — |
| 2010-03-03 | $17.85 | $19.66 | 1,226,600 | — | — |
| 2010-03-02 | $17.84 | $19.65 | 2,105,400 | — | — |
| 2010-03-01 | $18.23 | $20.07 | 1,614,700 | — | — |
| 2010-02-26 | $18.11 | $19.94 | 1,251,900 | — | — |
| 2010-02-25 | $18.17 | $20.01 | 1,242,600 | — | — |
| 2010-02-24 | $18.14 | $19.98 | 984,800 | — | — |
| 2010-02-23 | $17.95 | $19.77 | 1,573,500 | — | — |
| 2010-02-22 | $18.18 | $20.02 | 798,400 | — | — |
| 2010-02-19 | $18.25 | $20.10 | 893,400 | — | — |
| 2010-02-18 | $18.24 | $20.09 | 1,482,600 | — | — |
| 2010-02-17 | $18.22 | $20.06 | 1,534,100 | — | — |
| 2010-02-16 | $18.08 | $19.91 | 1,796,300 | — | — |
| 2010-02-12 | $17.81 | $19.61 | 1,588,900 | — | — |
| 2010-02-11 | $17.54 | $19.32 | 1,388,400 | — | — |
| 2010-02-10 | $17.15 | $18.89 | 1,537,400 | — | — |
| 2010-02-09 | $17.00 | $18.72 | 2,192,100 | — | — |
| 2010-02-08 | $16.30 | $17.95 | 1,290,300 | — | — |
| 2010-02-05 | $16.30 | $17.95 | 2,672,600 | — | — |
| 2010-02-04 | $16.19 | $17.83 | 1,686,800 | — | — |
| 2010-02-03 | $16.83 | $18.53 | 1,387,400 | — | — |
| 2010-02-02 | $16.83 | $18.53 | 1,549,600 | — | — |
| 2010-02-01 | $16.80 | $18.50 | 1,003,800 | — | — |
| 2010-01-29 | $16.32 | $17.97 | 1,088,100 | — | — |
| 2010-01-28 | $16.55 | $18.22 | 1,759,100 | — | — |
| 2010-01-27 | $16.56 | $18.24 | 1,852,100 | — | — |
| 2010-01-26 | $16.83 | $18.53 | 2,281,200 | — | — |
| 2010-01-25 | $16.55 | $18.22 | 4,188,500 | — | — |
| 2010-01-22 | $16.91 | $18.62 | 2,652,100 | — | — |
| 2010-01-21 | $17.42 | $19.18 | 3,918,700 | — | — |
| 2010-01-20 | $17.26 | $19.01 | 12,477,700 | — | — |
| 2010-01-19 | $15.31 | $16.86 | 3,489,900 | — | — |
| 2010-01-15 | $15.18 | $16.72 | 1,814,900 | — | — |
| 2010-01-14 | $15.45 | $17.01 | 2,966,600 | — | — |
| 2010-01-13 | $14.81 | $16.31 | 1,100,600 | — | — |
| 2010-01-12 | $14.46 | $15.92 | 873,600 | — | — |
| 2010-01-11 | $14.45 | $15.91 | 1,652,800 | — | — |
| 2010-01-08 | $14.43 | $15.89 | 1,846,000 | — | — |
| 2010-01-07 | $14.69 | $16.18 | 1,618,800 | — | — |
| 2010-01-06 | $14.68 | $16.17 | 3,138,700 | — | — |
| 2010-01-05 | $14.36 | $15.81 | 2,429,100 | — | — |
| 2010-01-04 | $14.64 | $16.12 | 3,874,200 | — | — |