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
- 1981-12-31 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 | $19.32 | $37.28 | 4,759,200 | — | — |
| 2010-12-30 | $19.35 | $37.34 | 4,692,900 | — | — |
| 2010-12-29 | $19.27 | $37.19 | 4,293,200 | — | — |
| 2010-12-28 | $19.34 | $37.32 | 9,668,500 | — | — |
| 2010-12-27 | $19.41 | $37.46 | 7,383,700 | — | — |
| 2010-12-23 | $19.39 | $37.42 | 8,848,900 | — | — |
| 2010-12-22 | $19.43 | $37.50 | 9,783,100 | — | — |
| 2010-12-21 | $19.24 | $37.13 | 10,362,600 | — | — |
| 2010-12-20 | $18.92 | $36.51 | 6,149,400 | — | — |
| 2010-12-17 | $18.99 | $36.65 | 13,111,700 | — | — |
| 2010-12-16 | $18.75 | $36.18 | 8,484,200 | — | — |
| 2010-12-15 | $18.64 | $35.97 | 8,283,900 | — | — |
| 2010-12-14 | $18.87 | $36.42 | 24,094,000 | — | — |
| 2010-12-13 | $19.30 | $37.25 | 17,430,500 | — | — |
| 2010-12-10 | $18.83 | $36.34 | 8,900,500 | — | — |
| 2010-12-09 | $19.00 | $36.67 | 13,291,600 | — | — |
| 2010-12-08 | $18.86 | $36.40 | 17,670,200 | — | — |
| 2010-12-07 | $18.64 | $35.97 | 11,842,800 | — | — |
| 2010-12-06 | $18.69 | $36.07 | 9,696,100 | — | — |
| 2010-12-03 | $18.74 | $36.17 | 11,839,700 | — | — |
| 2010-12-02 | $18.72 | $36.13 | 17,145,500 | — | — |
| 2010-12-01 | $18.04 | $34.81 | 15,172,300 | — | — |
| 2010-11-30 | $17.66 | $34.08 | 11,686,500 | — | — |
| 2010-11-29 | $17.83 | $34.41 | 11,236,600 | — | — |
| 2010-11-26 | $18.11 | $34.95 | 4,537,500 | — | — |
| 2010-11-24 | $18.15 | $35.03 | 16,176,700 | — | — |
| 2010-11-23 | $17.74 | $34.24 | 11,238,800 | — | — |
| 2010-11-22 | $18.00 | $34.74 | 15,705,500 | — | — |
| 2010-11-19 | $17.83 | $34.41 | 9,251,500 | — | — |
| 2010-11-18 | $17.73 | $34.22 | 10,177,800 | — | — |
| 2010-11-17 | $17.44 | $33.66 | 17,750,800 | — | — |
| 2010-11-16 | $17.45 | $33.68 | 21,370,900 | — | — |
| 2010-11-15 | $18.15 | $35.03 | 9,340,400 | — | — |
| 2010-11-12 | $18.37 | $35.35 | 9,347,700 | — | — |
| 2010-11-11 | $18.61 | $35.82 | 9,513,700 | — | — |
| 2010-11-10 | $18.79 | $36.16 | 20,319,200 | — | — |
| 2010-11-09 | $18.97 | $36.51 | 11,467,800 | — | — |
| 2010-11-08 | $18.98 | $36.53 | 9,337,800 | — | — |
| 2010-11-05 | $18.88 | $36.34 | 8,025,900 | — | — |
| 2010-11-04 | $18.92 | $36.41 | 21,768,700 | — | — |
| 2010-11-03 | $18.59 | $35.78 | 13,286,600 | — | — |
| 2010-11-02 | $18.33 | $35.28 | 11,593,300 | — | — |
| 2010-11-01 | $18.50 | $35.61 | 16,141,600 | — | — |
| 2010-10-29 | $18.28 | $35.18 | 14,470,400 | — | — |
| 2010-10-28 | $18.49 | $35.59 | 10,551,600 | — | — |
| 2010-10-27 | $18.43 | $35.47 | 8,324,400 | — | — |
| 2010-10-26 | $18.46 | $35.53 | 9,453,000 | — | — |
| 2010-10-25 | $18.71 | $36.01 | 6,603,000 | — | — |
| 2010-10-22 | $18.60 | $35.80 | 5,598,300 | — | — |
| 2010-10-21 | $18.53 | $35.66 | 8,094,200 | — | — |
| 2010-10-20 | $18.54 | $35.68 | 8,737,100 | — | — |
| 2010-10-19 | $18.29 | $35.20 | 11,591,900 | — | — |
| 2010-10-18 | $18.86 | $36.30 | 9,059,600 | — | — |
| 2010-10-15 | $18.78 | $36.14 | 10,814,500 | — | — |
| 2010-10-14 | $18.39 | $35.39 | 8,419,500 | — | — |
| 2010-10-13 | $18.70 | $35.99 | 10,243,300 | — | — |
| 2010-10-12 | $18.45 | $35.51 | 7,434,500 | — | — |
| 2010-10-11 | $18.31 | $35.24 | 7,321,500 | — | — |
| 2010-10-08 | $18.37 | $35.35 | 8,889,400 | — | — |
| 2010-10-07 | $18.22 | $35.07 | 13,926,500 | — | — |
| 2010-10-06 | $18.36 | $35.34 | 11,331,100 | — | — |
| 2010-10-05 | $18.51 | $35.62 | 11,354,700 | — | — |
| 2010-10-04 | $17.92 | $34.49 | 9,914,600 | — | — |
| 2010-10-01 | $18.23 | $35.09 | 9,333,500 | — | — |
| 2010-09-30 | $18.28 | $35.18 | 11,319,000 | — | — |
| 2010-09-29 | $18.38 | $35.37 | 17,195,400 | — | — |
| 2010-09-28 | $18.27 | $35.16 | 16,907,200 | — | — |
| 2010-09-27 | $17.76 | $34.18 | 9,519,000 | — | — |
| 2010-09-24 | $17.75 | $34.16 | 10,431,200 | — | — |
| 2010-09-23 | $17.40 | $33.49 | 16,671,400 | — | — |
| 2010-09-22 | $17.16 | $33.03 | 18,360,800 | — | — |
| 2010-09-21 | $17.61 | $33.89 | 18,771,400 | — | — |
| 2010-09-20 | $17.61 | $33.89 | 12,619,300 | — | — |
| 2010-09-17 | $17.00 | $32.72 | 13,189,300 | — | — |
| 2010-09-16 | $17.03 | $32.78 | 10,672,400 | — | — |
| 2010-09-15 | $17.14 | $32.99 | 20,088,100 | — | — |
| 2010-09-14 | $17.61 | $33.89 | 32,038,300 | — | — |
| 2010-09-13 | $16.81 | $32.35 | 22,543,300 | — | — |
| 2010-09-10 | $16.08 | $30.95 | 13,598,000 | — | — |
| 2010-09-09 | $16.30 | $31.37 | 14,784,100 | — | — |
| 2010-09-08 | $16.70 | $32.14 | 9,165,300 | — | — |
| 2010-09-07 | $16.85 | $32.43 | 12,982,900 | — | — |
| 2010-09-03 | $16.81 | $32.35 | 13,271,200 | — | — |
| 2010-09-02 | $16.45 | $31.66 | 12,309,600 | — | — |
| 2010-09-01 | $16.32 | $31.41 | 14,015,300 | — | — |
| 2010-08-31 | $15.68 | $30.18 | 12,464,800 | — | — |
| 2010-08-30 | $15.95 | $30.70 | 13,717,400 | — | — |
| 2010-08-27 | $15.98 | $30.76 | 14,666,300 | — | — |
| 2010-08-26 | $15.81 | $30.43 | 18,503,900 | — | — |
| 2010-08-25 | $16.18 | $31.04 | 23,432,100 | — | — |
| 2010-08-24 | $15.72 | $30.16 | 16,621,600 | — | — |
| 2010-08-23 | $15.94 | $30.58 | 15,478,800 | — | — |
| 2010-08-20 | $16.10 | $30.89 | 20,447,000 | — | — |
| 2010-08-19 | $16.03 | $30.76 | 25,358,500 | — | — |
| 2010-08-18 | $16.72 | $32.08 | 18,089,700 | — | — |
| 2010-08-17 | $16.57 | $31.79 | 23,224,700 | — | — |
| 2010-08-16 | $16.55 | $31.75 | 23,240,400 | — | — |
| 2010-08-13 | $16.87 | $32.37 | 22,921,000 | — | — |
| 2010-08-12 | $17.50 | $33.58 | 17,661,600 | — | — |
| 2010-08-11 | $18.05 | $34.63 | 15,113,400 | — | — |
| 2010-08-10 | $18.55 | $35.59 | 18,416,700 | — | — |
| 2010-08-09 | $18.94 | $36.34 | 10,705,700 | — | — |
| 2010-08-06 | $18.80 | $36.07 | 19,492,600 | — | — |
| 2010-08-05 | $19.22 | $36.88 | 11,653,400 | — | — |
| 2010-08-04 | $19.24 | $36.91 | 13,036,300 | — | — |
| 2010-08-03 | $19.04 | $36.53 | 13,434,700 | — | — |
| 2010-08-02 | $19.15 | $36.74 | 22,027,900 | — | — |
| 2010-07-30 | $18.12 | $34.77 | 14,838,300 | — | — |
| 2010-07-29 | $18.16 | $34.84 | 22,738,800 | — | — |
| 2010-07-28 | $17.66 | $33.88 | 17,591,200 | — | — |
| 2010-07-27 | $18.00 | $34.54 | 15,878,500 | — | — |
| 2010-07-26 | $17.90 | $34.34 | 16,468,800 | — | — |
| 2010-07-23 | $18.01 | $34.55 | 21,375,000 | — | — |
| 2010-07-22 | $18.10 | $34.73 | 25,788,800 | — | — |
| 2010-07-21 | $16.80 | $32.23 | 16,420,700 | — | — |
| 2010-07-20 | $16.66 | $31.96 | 23,715,200 | — | — |
| 2010-07-19 | $16.98 | $32.58 | 9,523,400 | — | — |
| 2010-07-16 | $16.96 | $32.54 | 21,542,400 | — | — |
| 2010-07-15 | $17.62 | $33.81 | 15,184,000 | — | — |
| 2010-07-14 | $17.70 | $33.96 | 10,828,200 | — | — |
| 2010-07-13 | $17.73 | $34.02 | 10,983,400 | — | — |
| 2010-07-12 | $17.31 | $33.21 | 10,715,700 | — | — |
| 2010-07-09 | $17.51 | $33.60 | 13,982,600 | — | — |
| 2010-07-08 | $17.40 | $33.38 | 11,865,300 | — | — |
| 2010-07-07 | $17.08 | $32.77 | 11,097,200 | — | — |
| 2010-07-06 | $16.38 | $31.43 | 14,031,200 | — | — |
| 2010-07-02 | $16.33 | $31.33 | 12,292,800 | — | — |
| 2010-07-01 | $16.15 | $30.99 | 19,523,700 | — | — |
| 2010-06-30 | $16.15 | $30.99 | 19,629,300 | — | — |
| 2010-06-29 | $16.46 | $31.58 | 20,272,700 | — | — |
| 2010-06-28 | $17.25 | $33.10 | 13,339,700 | — | — |
| 2010-06-25 | $17.33 | $33.25 | 31,616,700 | — | — |
| 2010-06-24 | $17.69 | $33.94 | 16,361,800 | — | — |
| 2010-06-23 | $18.14 | $34.80 | 11,899,300 | — | — |
| 2010-06-22 | $18.13 | $34.79 | 16,672,800 | — | — |
| 2010-06-21 | $18.42 | $35.34 | 12,382,300 | — | — |
| 2010-06-18 | $18.23 | $34.98 | 13,960,900 | — | — |
| 2010-06-17 | $18.31 | $35.13 | 15,099,300 | — | — |
| 2010-06-16 | $18.26 | $35.03 | 21,858,700 | — | — |
| 2010-06-15 | $18.74 | $35.96 | 20,496,800 | — | — |
| 2010-06-14 | $18.37 | $35.25 | 16,852,700 | — | — |
| 2010-06-11 | $18.14 | $34.80 | 26,207,300 | — | — |
| 2010-06-10 | $17.81 | $34.17 | 18,543,500 | — | — |
| 2010-06-09 | $17.29 | $33.17 | 33,063,100 | — | — |
| 2010-06-08 | $17.05 | $32.71 | 28,814,600 | — | — |
| 2010-06-07 | $16.00 | $30.70 | 14,471,700 | — | — |
| 2010-06-04 | $16.23 | $31.14 | 14,267,100 | — | — |
| 2010-06-03 | $16.81 | $32.25 | 20,741,000 | — | — |
| 2010-06-02 | $16.83 | $32.29 | 16,190,600 | — | — |
| 2010-06-01 | $16.40 | $31.47 | 22,685,500 | — | — |
| 2010-05-28 | $17.43 | $33.44 | 22,681,900 | — | — |
| 2010-05-27 | $17.52 | $33.61 | 17,768,000 | — | — |
| 2010-05-26 | $16.84 | $32.31 | 20,326,200 | — | — |
| 2010-05-25 | $16.95 | $32.43 | 17,626,800 | — | — |
| 2010-05-24 | $16.86 | $32.25 | 15,879,400 | — | — |
| 2010-05-21 | $16.98 | $32.48 | 18,568,900 | — | — |
| 2010-05-20 | $16.81 | $32.16 | 27,923,200 | — | — |
| 2010-05-19 | $17.54 | $33.55 | 22,029,800 | — | — |
| 2010-05-18 | $18.04 | $34.51 | 17,844,400 | — | — |
| 2010-05-17 | $18.32 | $35.05 | 19,690,200 | — | — |
| 2010-05-14 | $17.96 | $34.36 | 18,009,300 | — | — |
| 2010-05-13 | $18.52 | $35.43 | 13,646,600 | — | — |
| 2010-05-12 | $18.53 | $35.45 | 12,848,700 | — | — |
| 2010-05-11 | $18.22 | $34.85 | 12,949,700 | — | — |
| 2010-05-10 | $18.41 | $35.22 | 18,552,100 | — | — |
| 2010-05-07 | $17.54 | $33.55 | 24,251,600 | — | — |
| 2010-05-06 | $17.50 | $33.48 | 34,028,600 | — | — |
| 2010-05-05 | $18.67 | $35.72 | 19,674,900 | — | — |
| 2010-05-04 | $18.94 | $36.23 | 15,089,800 | — | — |
| 2010-05-03 | $19.81 | $37.90 | 12,944,700 | — | — |
| 2010-04-30 | $19.25 | $36.83 | 20,394,500 | — | — |
| 2010-04-29 | $19.94 | $38.15 | 21,340,700 | — | — |
| 2010-04-28 | $20.07 | $38.39 | 20,938,700 | — | — |
| 2010-04-27 | $20.12 | $38.49 | 19,247,000 | — | — |
| 2010-04-26 | $20.92 | $40.02 | 11,962,500 | — | — |
| 2010-04-23 | $20.84 | $39.87 | 11,267,200 | — | — |
| 2010-04-22 | $20.69 | $39.58 | 12,896,900 | — | — |
| 2010-04-21 | $20.40 | $39.03 | 11,502,300 | — | — |
| 2010-04-20 | $20.10 | $38.45 | 11,941,800 | — | — |
| 2010-04-19 | $19.98 | $38.22 | 13,452,800 | — | — |
| 2010-04-16 | $19.90 | $38.07 | 11,983,500 | — | — |
| 2010-04-15 | $20.22 | $38.68 | 9,846,000 | — | — |
| 2010-04-14 | $20.31 | $38.85 | 10,610,700 | — | — |
| 2010-04-13 | $20.03 | $38.32 | 9,764,800 | — | — |
| 2010-04-12 | $19.98 | $38.22 | 9,890,400 | — | — |
| 2010-04-09 | $19.67 | $37.63 | 12,740,900 | — | — |
| 2010-04-08 | $19.82 | $37.92 | 16,862,500 | — | — |
| 2010-04-07 | $20.07 | $38.39 | 12,288,700 | — | — |
| 2010-04-06 | $20.45 | $39.12 | 10,402,800 | — | — |
| 2010-04-05 | $20.66 | $39.52 | 8,385,300 | — | — |
| 2010-04-01 | $20.38 | $38.99 | 15,886,200 | — | — |
| 2010-03-31 | $20.21 | $38.66 | 13,626,800 | — | — |
| 2010-03-30 | $20.17 | $38.59 | 13,777,600 | — | — |
| 2010-03-29 | $20.10 | $38.45 | 13,259,700 | — | — |
| 2010-03-26 | $19.79 | $37.86 | 14,425,200 | — | — |
| 2010-03-25 | $19.69 | $37.67 | 16,407,200 | — | — |
| 2010-03-24 | $19.46 | $37.23 | 12,484,500 | — | — |
| 2010-03-23 | $19.68 | $37.65 | 14,103,600 | — | — |
| 2010-03-22 | $19.42 | $37.15 | 17,273,900 | — | — |
| 2010-03-19 | $19.39 | $37.09 | 24,105,400 | — | — |
| 2010-03-18 | $19.24 | $36.81 | 16,267,800 | — | — |
| 2010-03-17 | $18.88 | $36.12 | 20,462,100 | — | — |
| 2010-03-16 | $18.48 | $35.35 | 22,057,700 | — | — |
| 2010-03-15 | $18.08 | $34.59 | 12,912,900 | — | — |
| 2010-03-12 | $18.04 | $34.51 | 11,108,200 | — | — |
| 2010-03-11 | $18.35 | $35.10 | 12,497,300 | — | — |
| 2010-03-10 | $18.48 | $35.35 | 10,807,100 | — | — |
| 2010-03-09 | $18.40 | $35.20 | 13,154,600 | — | — |
| 2010-03-08 | $18.35 | $35.10 | 13,749,100 | — | — |
| 2010-03-05 | $18.10 | $34.63 | 14,018,100 | — | — |
| 2010-03-04 | $17.51 | $33.50 | 13,267,300 | — | — |
| 2010-03-03 | $17.61 | $33.69 | 12,200,700 | — | — |
| 2010-03-02 | $17.61 | $33.69 | 12,978,700 | — | — |
| 2010-03-01 | $17.77 | $33.99 | 8,688,200 | — | — |
| 2010-02-26 | $17.63 | $33.73 | 20,319,700 | — | — |
| 2010-02-25 | $17.50 | $33.48 | 31,412,100 | — | — |
| 2010-02-24 | $17.50 | $33.48 | 16,668,800 | — | — |
| 2010-02-23 | $17.21 | $32.83 | 23,526,600 | — | — |
| 2010-02-22 | $17.76 | $33.88 | 21,806,100 | — | — |
| 2010-02-19 | $18.29 | $34.89 | 13,176,500 | — | — |
| 2010-02-18 | $17.99 | $34.31 | 10,071,900 | — | — |
| 2010-02-17 | $18.01 | $34.35 | 12,557,300 | — | — |
| 2010-02-16 | $18.15 | $34.62 | 13,418,200 | — | — |
| 2010-02-12 | $17.89 | $34.12 | 15,591,700 | — | — |
| 2010-02-11 | $17.95 | $34.24 | 14,990,900 | — | — |
| 2010-02-10 | $17.52 | $33.42 | 12,914,700 | — | — |
| 2010-02-09 | $17.76 | $33.88 | 18,104,900 | — | — |
| 2010-02-08 | $17.84 | $34.03 | 11,449,000 | — | — |
| 2010-02-05 | $18.05 | $34.43 | 32,322,500 | — | — |
| 2010-02-04 | $18.25 | $34.81 | 16,538,700 | — | — |
| 2010-02-03 | $18.95 | $36.15 | 12,932,600 | — | — |
| 2010-02-02 | $18.71 | $35.69 | 18,324,900 | — | — |
| 2010-02-01 | $18.16 | $34.64 | 16,375,100 | — | — |
| 2010-01-29 | $18.08 | $34.49 | 20,518,800 | — | — |
| 2010-01-28 | $18.61 | $35.50 | 22,234,500 | — | — |
| 2010-01-27 | $19.14 | $36.51 | 17,644,900 | — | — |
| 2010-01-26 | $18.65 | $35.57 | 26,839,200 | — | — |
| 2010-01-25 | $18.72 | $35.71 | 17,693,500 | — | — |
| 2010-01-22 | $18.56 | $35.40 | 16,469,900 | — | — |
| 2010-01-21 | $19.61 | $37.40 | 16,865,700 | — | — |
| 2010-01-20 | $19.77 | $37.71 | 16,125,600 | — | — |
| 2010-01-19 | $19.79 | $37.75 | 18,925,800 | — | — |
| 2010-01-15 | $19.66 | $37.50 | 16,443,600 | — | — |
| 2010-01-14 | $20.20 | $38.53 | 14,059,800 | — | — |
| 2010-01-13 | $20.31 | $38.74 | 15,961,300 | — | — |
| 2010-01-12 | $20.17 | $38.47 | 16,162,900 | — | — |
| 2010-01-11 | $20.49 | $39.08 | 25,617,100 | — | — |
| 2010-01-08 | $19.89 | $37.94 | 11,434,300 | — | — |
| 2010-01-07 | $19.57 | $37.33 | 9,861,300 | — | — |
| 2010-01-06 | $19.38 | $36.97 | 13,448,300 | — | — |
| 2010-01-05 | $19.63 | $37.44 | 18,060,900 | — | — |
| 2010-01-04 | $19.56 | $37.31 | 16,539,100 | — | — |