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
- 1972-06-01 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 | $16.79 | $88.34 | 22,417,600 | — | — |
| 2010-12-30 | $16.69 | $87.82 | 24,055,100 | — | — |
| 2010-12-29 | $16.74 | $88.08 | 25,556,700 | — | — |
| 2010-12-28 | $16.73 | $88.03 | 28,413,200 | — | — |
| 2010-12-27 | $16.87 | $88.76 | 27,703,900 | — | — |
| 2010-12-23 | $16.78 | $88.29 | 25,730,100 | — | — |
| 2010-12-22 | $16.99 | $89.40 | 31,602,700 | — | — |
| 2010-12-21 | $16.99 | $89.40 | 35,604,000 | — | — |
| 2010-12-20 | $16.85 | $88.66 | 41,880,000 | — | — |
| 2010-12-17 | $16.80 | $88.40 | 51,948,100 | — | — |
| 2010-12-16 | $16.77 | $88.24 | 49,567,600 | — | — |
| 2010-12-15 | $16.55 | $87.08 | 44,901,200 | — | — |
| 2010-12-14 | $16.42 | $86.40 | 43,070,000 | — | — |
| 2010-12-13 | $16.47 | $86.66 | 53,899,700 | — | — |
| 2010-12-10 | $16.73 | $88.03 | 38,196,000 | — | — |
| 2010-12-09 | $16.76 | $88.19 | 47,280,900 | — | — |
| 2010-12-08 | $16.69 | $87.82 | 106,700,000 | — | — |
| 2010-12-07 | $16.56 | $87.13 | 64,104,300 | — | — |
| 2010-12-06 | $16.65 | $87.61 | 57,290,300 | — | — |
| 2010-12-03 | $16.80 | $88.40 | 67,399,500 | — | — |
| 2010-12-02 | $16.78 | $88.29 | 82,484,500 | — | — |
| 2010-12-01 | $16.46 | $86.61 | 100,724,400 | — | — |
| 2010-11-30 | $15.94 | $83.87 | 71,737,400 | — | — |
| 2010-11-29 | $16.06 | $84.50 | 61,577,500 | — | — |
| 2010-11-26 | $16.10 | $84.71 | 31,557,200 | — | — |
| 2010-11-24 | $15.95 | $83.92 | 66,727,700 | — | — |
| 2010-11-23 | $15.70 | $82.61 | 96,689,100 | — | — |
| 2010-11-22 | $16.20 | $85.24 | 91,288,900 | — | — |
| 2010-11-19 | $16.28 | $85.66 | 130,323,600 | — | — |
| 2010-11-18 | $16.12 | $84.82 | 256,937,900 | — | — |
| 2010-11-17 | $16.68 | $87.76 | 127,748,600 | — | — |
| 2010-11-16 | $16.51 | $86.87 | 234,481,200 | — | — |
| 2010-11-15 | $17.00 | $89.45 | 233,268,400 | — | — |
| 2010-11-12 | $16.30 | $85.76 | 91,657,100 | — | — |
| 2010-11-11 | $16.61 | $87.40 | 94,746,200 | — | — |
| 2010-11-10 | $16.63 | $87.50 | 139,738,200 | — | — |
| 2010-11-09 | $16.07 | $84.55 | 133,717,300 | — | — |
| 2010-11-08 | $16.41 | $86.34 | 127,386,000 | — | — |
| 2010-11-05 | $16.21 | $85.29 | 141,539,900 | — | — |
| 2010-11-04 | $15.86 | $83.45 | 193,232,000 | — | — |
| 2010-11-03 | $15.18 | $79.87 | 185,667,300 | — | — |
| 2010-11-02 | $14.43 | $75.93 | 54,691,100 | — | — |
| 2010-11-01 | $14.23 | $74.87 | 56,606,000 | — | — |
| 2010-10-29 | $14.13 | $74.35 | 52,281,900 | — | — |
| 2010-10-28 | $14.22 | $74.82 | 51,719,400 | — | — |
| 2010-10-27 | $14.23 | $74.87 | 81,025,700 | — | — |
| 2010-10-26 | $14.36 | $75.56 | 214,814,400 | — | — |
| 2010-10-25 | $14.15 | $74.45 | 77,370,800 | — | — |
| 2010-10-22 | $13.95 | $73.40 | 38,003,100 | — | — |
| 2010-10-21 | $13.81 | $72.66 | 85,365,000 | — | — |
| 2010-10-20 | $13.64 | $71.77 | 60,800,200 | — | — |
| 2010-10-19 | $13.32 | $70.09 | 84,614,000 | — | — |
| 2010-10-18 | $13.88 | $73.03 | 34,852,700 | — | — |
| 2010-10-15 | $13.80 | $72.61 | 61,337,700 | — | — |
| 2010-10-14 | $13.91 | $73.19 | 78,814,100 | — | — |
| 2010-10-13 | $13.64 | $71.77 | 59,061,900 | — | — |
| 2010-10-12 | $13.78 | $72.51 | 50,056,400 | — | — |
| 2010-10-11 | $13.78 | $72.51 | 48,002,800 | — | — |
| 2010-10-08 | $13.66 | $71.87 | 71,857,700 | — | — |
| 2010-10-07 | $13.32 | $70.09 | 53,526,700 | — | — |
| 2010-10-06 | $13.24 | $69.66 | 92,326,000 | — | — |
| 2010-10-05 | $13.01 | $68.45 | 74,701,900 | — | — |
| 2010-10-04 | $12.84 | $67.56 | 95,949,200 | — | — |
| 2010-10-01 | $12.26 | $64.51 | 54,565,500 | — | — |
| 2010-09-30 | $12.24 | $64.40 | 42,679,600 | — | — |
| 2010-09-29 | $12.33 | $64.88 | 45,211,800 | — | — |
| 2010-09-28 | $12.52 | $65.88 | 42,671,500 | — | — |
| 2010-09-27 | $12.48 | $65.67 | 28,799,700 | — | — |
| 2010-09-24 | $12.56 | $66.09 | 42,647,800 | — | — |
| 2010-09-23 | $12.31 | $64.77 | 46,866,400 | — | — |
| 2010-09-22 | $12.38 | $65.14 | 53,139,300 | — | — |
| 2010-09-21 | $12.55 | $66.03 | 59,130,900 | — | — |
| 2010-09-20 | $12.57 | $66.14 | 49,812,800 | — | — |
| 2010-09-17 | $12.49 | $65.72 | 68,954,600 | — | — |
| 2010-09-16 | $12.44 | $65.45 | 141,408,500 | — | — |
| 2010-09-15 | $11.87 | $62.46 | 54,102,700 | — | — |
| 2010-09-14 | $11.98 | $63.03 | 39,772,300 | — | — |
| 2010-09-13 | $11.99 | $63.09 | 36,689,700 | — | — |
| 2010-09-10 | $11.79 | $62.03 | 37,849,800 | — | — |
| 2010-09-09 | $11.75 | $61.82 | 48,528,500 | — | — |
| 2010-09-08 | $11.80 | $62.09 | 40,798,700 | — | — |
| 2010-09-07 | $11.80 | $62.09 | 42,497,600 | — | — |
| 2010-09-03 | $12.07 | $63.51 | 65,243,900 | — | — |
| 2010-09-02 | $11.71 | $61.61 | 39,943,600 | — | — |
| 2010-09-01 | $11.61 | $61.09 | 81,988,800 | — | — |
| 2010-08-31 | $11.29 | $59.40 | 64,984,700 | — | — |
| 2010-08-30 | $11.35 | $59.72 | 33,651,500 | — | — |
| 2010-08-27 | $11.56 | $60.82 | 63,565,200 | — | — |
| 2010-08-26 | $11.17 | $58.77 | 56,953,100 | — | — |
| 2010-08-25 | $11.32 | $59.56 | 78,571,900 | — | — |
| 2010-08-24 | $11.24 | $59.14 | 86,299,200 | — | — |
| 2010-08-23 | $11.61 | $61.09 | 42,449,600 | — | — |
| 2010-08-20 | $11.77 | $61.93 | 50,806,600 | — | — |
| 2010-08-19 | $11.89 | $62.56 | 61,059,000 | — | — |
| 2010-08-18 | $12.20 | $64.19 | 54,218,100 | — | — |
| 2010-08-17 | $12.16 | $63.98 | 61,043,500 | — | — |
| 2010-08-16 | $11.99 | $63.09 | 59,316,100 | — | — |
| 2010-08-13 | $12.15 | $63.93 | 41,635,500 | — | — |
| 2010-08-12 | $12.27 | $64.56 | 68,017,900 | — | — |
| 2010-08-11 | $12.41 | $65.30 | 68,132,100 | — | — |
| 2010-08-10 | $12.92 | $67.98 | 50,265,100 | — | — |
| 2010-08-09 | $13.05 | $68.66 | 39,072,000 | — | — |
| 2010-08-06 | $13.04 | $68.61 | 54,704,600 | — | — |
| 2010-08-05 | $12.98 | $68.30 | 51,574,800 | — | — |
| 2010-08-04 | $13.11 | $68.98 | 60,875,000 | — | — |
| 2010-08-03 | $12.91 | $67.93 | 115,202,600 | — | — |
| 2010-08-02 | $13.16 | $69.24 | 77,124,700 | — | — |
| 2010-07-30 | $12.77 | $67.19 | 79,512,400 | — | — |
| 2010-07-29 | $12.97 | $68.24 | 88,510,100 | — | — |
| 2010-07-28 | $12.91 | $67.93 | 59,746,700 | — | — |
| 2010-07-27 | $13.03 | $68.56 | 97,305,400 | — | — |
| 2010-07-26 | $12.94 | $68.09 | 125,770,900 | — | — |
| 2010-07-23 | $12.72 | $66.93 | 161,608,200 | — | — |
| 2010-07-22 | $12.09 | $63.61 | 102,031,500 | — | — |
| 2010-07-21 | $11.55 | $60.77 | 67,645,100 | — | — |
| 2010-07-20 | $11.75 | $61.82 | 53,134,900 | — | — |
| 2010-07-19 | $11.48 | $60.40 | 49,910,000 | — | — |
| 2010-07-16 | $11.34 | $59.67 | 68,905,500 | — | — |
| 2010-07-15 | $11.86 | $62.40 | 66,020,400 | — | — |
| 2010-07-14 | $11.81 | $62.14 | 68,051,400 | — | — |
| 2010-07-13 | $11.66 | $61.35 | 103,923,200 | — | — |
| 2010-07-12 | $11.10 | $58.40 | 56,354,100 | — | — |
| 2010-07-09 | $10.85 | $57.09 | 50,732,700 | — | — |
| 2010-07-08 | $10.62 | $55.88 | 62,355,500 | — | — |
| 2010-07-07 | $10.59 | $55.72 | 72,565,300 | — | — |
| 2010-07-06 | $10.16 | $53.46 | 81,246,900 | — | — |
| 2010-07-02 | $10.28 | $54.09 | 71,607,100 | — | — |
| 2010-07-01 | $10.57 | $55.62 | 153,383,000 | — | — |
| 2010-06-30 | $10.08 | $53.04 | 182,831,300 | — | — |
| 2010-06-29 | $9.88 | $51.99 | 124,866,100 | — | — |
| 2010-06-28 | $10.43 | $54.88 | 57,994,700 | — | — |
| 2010-06-25 | $10.75 | $56.56 | 148,168,400 | — | — |
| 2010-06-24 | $10.78 | $56.72 | 74,449,200 | — | — |
| 2010-06-23 | $11.03 | $58.04 | 83,134,400 | — | — |
| 2010-06-22 | $11.22 | $59.04 | 73,509,000 | — | — |
| 2010-06-21 | $11.53 | $60.67 | 67,814,300 | — | — |
| 2010-06-18 | $11.46 | $60.30 | 55,417,700 | — | — |
| 2010-06-17 | $11.48 | $60.40 | 69,430,100 | — | — |
| 2010-06-16 | $11.63 | $61.19 | 61,954,100 | — | — |
| 2010-06-15 | $11.70 | $61.56 | 51,790,900 | — | — |
| 2010-06-14 | $11.46 | $60.30 | 58,144,500 | — | — |
| 2010-06-11 | $11.40 | $59.98 | 50,280,600 | — | — |
| 2010-06-10 | $11.39 | $59.93 | 64,799,500 | — | — |
| 2010-06-09 | $11.05 | $58.14 | 74,947,600 | — | — |
| 2010-06-08 | $11.22 | $59.04 | 81,494,400 | — | — |
| 2010-06-07 | $11.09 | $58.35 | 76,229,000 | — | — |
| 2010-06-04 | $11.50 | $60.51 | 83,480,900 | — | — |
| 2010-06-03 | $11.96 | $62.93 | 79,568,700 | — | — |
| 2010-06-02 | $11.85 | $62.35 | 87,265,300 | — | — |
| 2010-06-01 | $11.41 | $60.04 | 80,977,300 | — | — |
| 2010-05-28 | $11.73 | $61.72 | 78,823,400 | — | — |
| 2010-05-27 | $11.99 | $63.09 | 90,700,800 | — | — |
| 2010-05-26 | $11.39 | $59.93 | 146,872,000 | — | — |
| 2010-05-25 | $11.02 | $57.98 | 137,858,600 | — | — |
| 2010-05-24 | $11.01 | $57.93 | 90,998,300 | — | — |
| 2010-05-21 | $11.26 | $59.25 | 174,455,100 | — | — |
| 2010-05-20 | $10.80 | $56.83 | 156,449,200 | — | — |
| 2010-05-19 | $11.55 | $60.77 | 132,864,400 | — | — |
| 2010-05-18 | $11.55 | $60.77 | 101,309,100 | — | — |
| 2010-05-17 | $11.95 | $62.88 | 108,686,700 | — | — |
| 2010-05-14 | $12.11 | $63.72 | 105,856,000 | — | — |
| 2010-05-13 | $12.42 | $65.35 | 100,156,000 | — | — |
| 2010-05-12 | $12.68 | $66.72 | 102,657,000 | — | — |
| 2010-05-11 | $12.31 | $64.77 | 125,738,800 | — | — |
| 2010-05-10 | $12.15 | $63.93 | 134,388,700 | — | — |
| 2010-05-07 | $11.51 | $60.56 | 261,066,500 | — | — |
| 2010-05-06 | $11.78 | $61.98 | 237,094,700 | — | — |
| 2010-05-05 | $12.34 | $64.93 | 198,525,600 | — | — |
| 2010-05-04 | $12.85 | $67.61 | 123,207,400 | — | — |
| 2010-05-03 | $13.30 | $69.98 | 106,416,800 | — | — |
| 2010-04-30 | $13.02 | $68.51 | 146,322,900 | — | — |
| 2010-04-29 | $13.58 | $71.45 | 110,114,400 | — | — |
| 2010-04-28 | $13.25 | $69.72 | 208,023,500 | — | — |
| 2010-04-27 | $13.57 | $71.40 | 292,667,400 | — | — |
| 2010-04-26 | $14.46 | $76.08 | 123,029,200 | — | — |
| 2010-04-23 | $14.21 | $74.77 | 92,002,200 | — | — |
| 2010-04-22 | $14.20 | $74.72 | 93,331,100 | — | — |
| 2010-04-21 | $14.13 | $74.35 | 120,284,000 | — | — |
| 2010-04-20 | $13.91 | $73.19 | 75,630,700 | — | — |
| 2010-04-19 | $13.60 | $71.56 | 95,855,100 | — | — |
| 2010-04-16 | $13.42 | $70.61 | 149,640,000 | — | — |
| 2010-04-15 | $13.76 | $72.40 | 159,110,500 | — | — |
| 2010-04-14 | $13.35 | $70.24 | 153,602,100 | — | — |
| 2010-04-13 | $12.79 | $67.30 | 71,008,500 | — | — |
| 2010-04-12 | $12.77 | $67.19 | 50,783,100 | — | — |
| 2010-04-09 | $12.72 | $66.93 | 60,408,600 | — | — |
| 2010-04-08 | $12.63 | $66.45 | 77,491,400 | — | — |
| 2010-04-07 | $12.58 | $66.19 | 88,112,400 | — | — |
| 2010-04-06 | $12.70 | $66.82 | 76,423,800 | — | — |
| 2010-04-05 | $12.77 | $67.19 | 88,957,200 | — | — |
| 2010-04-01 | $12.63 | $66.45 | 212,952,100 | — | — |
| 2010-03-31 | $12.57 | $66.14 | 433,659,100 | — | — |
| 2010-03-30 | $13.28 | $69.87 | 142,055,200 | — | — |
| 2010-03-29 | $13.57 | $71.40 | 158,225,000 | — | — |
| 2010-03-26 | $13.86 | $72.93 | 60,400,400 | — | — |
| 2010-03-25 | $13.80 | $72.61 | 88,909,300 | — | — |
| 2010-03-24 | $13.90 | $73.14 | 91,765,400 | — | — |
| 2010-03-23 | $13.90 | $73.14 | 167,002,400 | — | — |
| 2010-03-22 | $13.99 | $73.61 | 170,576,100 | — | — |
| 2010-03-19 | $13.29 | $69.93 | 252,411,200 | — | — |
| 2010-03-18 | $13.73 | $72.24 | 235,094,400 | — | — |
| 2010-03-17 | $14.10 | $74.19 | 137,318,700 | — | — |
| 2010-03-16 | $13.49 | $70.98 | 74,692,700 | — | — |
| 2010-03-15 | $13.40 | $70.51 | 95,072,200 | — | — |
| 2010-03-12 | $13.34 | $70.19 | 104,771,000 | — | — |
| 2010-03-11 | $12.91 | $67.93 | 59,274,700 | — | — |
| 2010-03-10 | $12.82 | $67.45 | 56,850,600 | — | — |
| 2010-03-09 | $12.80 | $67.35 | 83,934,300 | — | — |
| 2010-03-08 | $12.93 | $68.03 | 78,903,200 | — | — |
| 2010-03-05 | $13.00 | $68.40 | 106,920,600 | — | — |
| 2010-03-04 | $12.79 | $67.30 | 89,836,800 | — | — |
| 2010-03-03 | $12.69 | $66.77 | 157,004,600 | — | — |
| 2010-03-02 | $12.22 | $64.30 | 193,706,600 | — | — |
| 2010-03-01 | $12.41 | $65.30 | 142,605,500 | — | — |
| 2010-02-26 | $11.74 | $61.77 | 72,368,400 | — | — |
| 2010-02-25 | $11.78 | $61.98 | 83,114,500 | — | — |
| 2010-02-24 | $11.73 | $61.72 | 84,200,800 | — | — |
| 2010-02-23 | $11.60 | $61.04 | 114,688,400 | — | — |
| 2010-02-22 | $11.21 | $58.98 | 41,993,100 | — | — |
| 2010-02-19 | $11.29 | $59.40 | 46,990,000 | — | — |
| 2010-02-18 | $11.38 | $59.88 | 53,406,800 | — | — |
| 2010-02-17 | $11.49 | $60.46 | 65,983,200 | — | — |
| 2010-02-16 | $11.32 | $59.56 | 62,537,500 | — | — |
| 2010-02-12 | $11.12 | $58.51 | 69,465,400 | — | — |
| 2010-02-11 | $11.18 | $58.83 | 65,116,200 | — | — |
| 2010-02-10 | $10.94 | $57.56 | 73,395,600 | — | — |
| 2010-02-09 | $11.15 | $58.67 | 83,207,100 | — | — |
| 2010-02-08 | $10.97 | $57.72 | 92,031,400 | — | — |
| 2010-02-05 | $10.91 | $57.40 | 181,535,200 | — | — |
| 2010-02-04 | $11.06 | $58.19 | 129,792,200 | — | — |
| 2010-02-03 | $11.64 | $61.25 | 90,125,500 | — | — |
| 2010-02-02 | $11.39 | $59.93 | 119,714,900 | — | — |
| 2010-02-01 | $11.12 | $58.51 | 82,748,200 | — | — |
| 2010-01-29 | $10.84 | $57.04 | 159,741,200 | — | — |
| 2010-01-28 | $11.41 | $60.04 | 203,320,000 | — | — |
| 2010-01-27 | $11.55 | $60.77 | 105,091,600 | — | — |
| 2010-01-26 | $11.19 | $58.88 | 108,250,500 | — | — |
| 2010-01-25 | $11.03 | $58.04 | 121,621,500 | — | — |
| 2010-01-22 | $10.52 | $55.35 | 161,530,100 | — | — |
| 2010-01-21 | $11.18 | $58.83 | 121,451,400 | — | — |
| 2010-01-20 | $11.51 | $60.56 | 71,649,500 | — | — |
| 2010-01-19 | $11.75 | $61.82 | 65,934,000 | — | — |
| 2010-01-15 | $11.60 | $61.04 | 96,149,800 | — | — |
| 2010-01-14 | $11.76 | $61.88 | 116,531,200 | — | — |
| 2010-01-13 | $11.68 | $61.46 | 154,527,100 | — | — |
| 2010-01-12 | $11.87 | $62.46 | 162,995,900 | — | — |
| 2010-01-11 | $12.11 | $63.72 | 170,626,200 | — | — |
| 2010-01-08 | $11.69 | $61.51 | 130,463,000 | — | — |
| 2010-01-07 | $11.66 | $61.35 | 130,201,700 | — | — |
| 2010-01-06 | $11.37 | $59.82 | 200,070,600 | — | — |
| 2010-01-05 | $10.96 | $57.67 | 215,620,200 | — | — |
| 2010-01-04 | $10.28 | $54.09 | 60,855,800 | — | — |