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
- 1970-01-02 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 | $11.85 | $48.86 | 1,391,200 | — | — |
| 2010-12-30 | $11.91 | $49.11 | 1,393,000 | — | — |
| 2010-12-29 | $11.82 | $48.73 | 1,848,300 | — | — |
| 2010-12-28 | $11.84 | $48.82 | 3,710,100 | — | — |
| 2010-12-27 | $12.05 | $49.68 | 3,120,100 | — | — |
| 2010-12-23 | $11.83 | $48.78 | 1,779,200 | — | — |
| 2010-12-22 | $12.00 | $49.48 | 3,125,000 | — | — |
| 2010-12-21 | $11.94 | $49.23 | 2,342,200 | — | — |
| 2010-12-20 | $11.77 | $48.53 | 2,222,300 | — | — |
| 2010-12-17 | $11.64 | $47.99 | 4,838,100 | — | — |
| 2010-12-16 | $11.76 | $48.49 | 4,723,000 | — | — |
| 2010-12-15 | $11.42 | $47.08 | 4,520,800 | — | — |
| 2010-12-14 | $11.42 | $47.08 | 3,929,600 | — | — |
| 2010-12-13 | $11.44 | $47.17 | 5,448,200 | — | — |
| 2010-12-10 | $11.35 | $46.80 | 8,899,800 | — | — |
| 2010-12-09 | $11.55 | $47.62 | 14,479,500 | — | — |
| 2010-12-08 | $10.48 | $43.21 | 3,902,500 | — | — |
| 2010-12-07 | $10.50 | $43.29 | 5,587,800 | — | — |
| 2010-12-06 | $10.42 | $42.96 | 6,387,100 | — | — |
| 2010-12-03 | $9.93 | $40.94 | 4,154,700 | — | — |
| 2010-12-02 | $9.85 | $40.61 | 5,508,500 | — | — |
| 2010-12-01 | $9.88 | $40.74 | 5,344,600 | — | — |
| 2010-11-30 | $9.56 | $39.42 | 4,247,000 | — | — |
| 2010-11-29 | $9.64 | $39.75 | 6,167,100 | — | — |
| 2010-11-26 | $10.03 | $41.35 | 956,700 | — | — |
| 2010-11-24 | $10.11 | $41.68 | 3,634,100 | — | — |
| 2010-11-23 | $9.96 | $41.07 | 5,072,500 | — | — |
| 2010-11-22 | $10.22 | $42.14 | 3,333,500 | — | — |
| 2010-11-19 | $10.33 | $42.59 | 4,581,900 | — | — |
| 2010-11-18 | $10.17 | $41.93 | 9,038,900 | — | — |
| 2010-11-17 | $9.71 | $40.03 | 3,894,600 | — | — |
| 2010-11-16 | $9.85 | $40.61 | 5,444,600 | — | — |
| 2010-11-15 | $10.09 | $41.60 | 3,307,100 | — | — |
| 2010-11-12 | $10.10 | $41.64 | 4,074,100 | — | — |
| 2010-11-11 | $10.31 | $42.51 | 3,634,000 | — | — |
| 2010-11-10 | $10.16 | $41.89 | 6,797,900 | — | — |
| 2010-11-09 | $10.30 | $42.47 | 4,997,400 | — | — |
| 2010-11-08 | $10.66 | $43.95 | 4,798,700 | — | — |
| 2010-11-05 | $10.47 | $43.17 | 3,647,600 | — | — |
| 2010-11-04 | $10.49 | $43.25 | 4,609,500 | — | — |
| 2010-11-03 | $10.18 | $41.97 | 7,627,300 | — | — |
| 2010-11-02 | $10.03 | $41.35 | 6,070,400 | — | — |
| 2010-11-01 | $10.21 | $42.10 | 5,409,400 | — | — |
| 2010-10-29 | $10.22 | $42.14 | 10,015,500 | — | — |
| 2010-10-28 | $10.56 | $43.54 | 12,598,600 | — | — |
| 2010-10-27 | $11.61 | $47.87 | 3,759,100 | — | — |
| 2010-10-26 | $11.76 | $48.49 | 3,303,100 | — | — |
| 2010-10-25 | $11.73 | $48.36 | 2,601,700 | — | — |
| 2010-10-22 | $11.74 | $48.40 | 1,230,500 | — | — |
| 2010-10-21 | $11.69 | $48.20 | 3,700,800 | — | — |
| 2010-10-20 | $11.88 | $48.98 | 2,542,300 | — | — |
| 2010-10-19 | $11.67 | $48.12 | 3,260,700 | — | — |
| 2010-10-18 | $12.11 | $49.93 | 2,743,500 | — | — |
| 2010-10-15 | $11.97 | $49.35 | 4,731,600 | — | — |
| 2010-10-14 | $11.72 | $48.32 | 3,433,600 | — | — |
| 2010-10-13 | $11.88 | $48.98 | 2,930,900 | — | — |
| 2010-10-12 | $11.76 | $48.49 | 3,442,200 | — | — |
| 2010-10-11 | $11.83 | $48.78 | 3,625,800 | — | — |
| 2010-10-08 | $11.57 | $47.70 | 5,450,900 | — | — |
| 2010-10-07 | $10.97 | $45.23 | 3,022,000 | — | — |
| 2010-10-06 | $10.92 | $45.02 | 3,219,900 | — | — |
| 2010-10-05 | $10.87 | $44.82 | 4,664,800 | — | — |
| 2010-10-04 | $10.56 | $43.54 | 2,578,600 | — | — |
| 2010-10-01 | $10.85 | $44.73 | 2,899,500 | — | — |
| 2010-09-30 | $10.75 | $44.32 | 3,062,600 | — | — |
| 2010-09-29 | $10.78 | $44.45 | 2,706,300 | — | — |
| 2010-09-28 | $10.83 | $44.65 | 3,698,800 | — | — |
| 2010-09-27 | $10.85 | $44.73 | 2,257,800 | — | — |
| 2010-09-24 | $10.82 | $44.61 | 3,341,200 | — | — |
| 2010-09-23 | $10.36 | $42.71 | 3,308,200 | — | — |
| 2010-09-22 | $10.65 | $43.91 | 4,682,100 | — | — |
| 2010-09-21 | $11.08 | $45.68 | 4,745,400 | — | — |
| 2010-09-20 | $11.28 | $46.51 | 4,936,200 | — | — |
| 2010-09-17 | $11.16 | $46.01 | 4,270,300 | — | — |
| 2010-09-16 | $10.79 | $44.49 | 1,534,300 | — | — |
| 2010-09-15 | $10.81 | $44.57 | 2,644,500 | — | — |
| 2010-09-14 | $10.71 | $44.16 | 3,830,000 | — | — |
| 2010-09-13 | $10.72 | $44.20 | 3,648,800 | — | — |
| 2010-09-10 | $10.35 | $42.67 | 4,278,000 | — | — |
| 2010-09-09 | $10.11 | $41.68 | 3,045,300 | — | — |
| 2010-09-08 | $9.94 | $40.98 | 3,277,400 | — | — |
| 2010-09-07 | $9.68 | $39.91 | 5,529,600 | — | — |
| 2010-09-03 | $10.30 | $42.47 | 4,536,100 | — | — |
| 2010-09-02 | $10.13 | $41.77 | 6,468,400 | — | — |
| 2010-09-01 | $9.53 | $39.29 | 4,263,300 | — | — |
| 2010-08-31 | $9.24 | $38.10 | 4,688,400 | — | — |
| 2010-08-30 | $9.33 | $38.47 | 3,727,500 | — | — |
| 2010-08-27 | $9.69 | $39.95 | 5,362,500 | — | — |
| 2010-08-26 | $9.61 | $39.62 | 6,698,600 | — | — |
| 2010-08-25 | $9.67 | $39.87 | 5,508,100 | — | — |
| 2010-08-24 | $9.37 | $38.63 | 6,048,200 | — | — |
| 2010-08-23 | $9.64 | $39.75 | 3,512,300 | — | — |
| 2010-08-20 | $9.85 | $40.61 | 3,847,000 | — | — |
| 2010-08-19 | $9.99 | $41.19 | 3,929,400 | — | — |
| 2010-08-18 | $10.55 | $43.50 | 4,575,800 | — | — |
| 2010-08-17 | $10.30 | $42.47 | 4,080,000 | — | — |
| 2010-08-16 | $9.91 | $40.86 | 4,302,000 | — | — |
| 2010-08-13 | $9.98 | $41.15 | 6,811,400 | — | — |
| 2010-08-12 | $10.05 | $41.44 | 5,764,800 | — | — |
| 2010-08-11 | $10.44 | $43.04 | 3,209,200 | — | — |
| 2010-08-10 | $10.89 | $44.90 | 3,156,000 | — | — |
| 2010-08-09 | $11.10 | $45.77 | 2,851,700 | — | — |
| 2010-08-06 | $11.15 | $45.97 | 5,347,700 | — | — |
| 2010-08-05 | $11.45 | $47.21 | 3,171,200 | — | — |
| 2010-08-04 | $11.48 | $47.33 | 3,913,600 | — | — |
| 2010-08-03 | $11.40 | $47.00 | 6,658,700 | — | — |
| 2010-08-02 | $11.45 | $47.21 | 9,382,600 | — | — |
| 2010-07-30 | $10.67 | $43.99 | 11,159,600 | — | — |
| 2010-07-29 | $11.27 | $46.47 | 13,588,200 | — | — |
| 2010-07-28 | $11.95 | $49.27 | 8,367,100 | — | — |
| 2010-07-27 | $12.19 | $50.26 | 8,614,000 | — | — |
| 2010-07-26 | $12.37 | $51.00 | 4,539,800 | — | — |
| 2010-07-23 | $12.22 | $50.38 | 4,699,700 | — | — |
| 2010-07-22 | $12.23 | $50.42 | 4,062,700 | — | — |
| 2010-07-21 | $11.73 | $48.36 | 6,551,900 | — | — |
| 2010-07-20 | $11.32 | $46.67 | 3,036,600 | — | — |
| 2010-07-19 | $11.07 | $45.64 | 2,500,200 | — | — |
| 2010-07-16 | $10.94 | $45.11 | 4,293,800 | — | — |
| 2010-07-15 | $11.66 | $48.07 | 2,550,200 | — | — |
| 2010-07-14 | $11.49 | $47.37 | 2,744,700 | — | — |
| 2010-07-13 | $11.45 | $47.21 | 3,998,300 | — | — |
| 2010-07-12 | $10.88 | $44.86 | 2,183,500 | — | — |
| 2010-07-09 | $10.89 | $44.90 | 2,878,600 | — | — |
| 2010-07-08 | $10.74 | $44.28 | 3,579,900 | — | — |
| 2010-07-07 | $10.38 | $42.80 | 3,317,300 | — | — |
| 2010-07-06 | $9.90 | $40.82 | 4,216,000 | — | — |
| 2010-07-02 | $10.01 | $41.27 | 2,850,500 | — | — |
| 2010-07-01 | $10.12 | $41.72 | 6,396,200 | — | — |
| 2010-06-30 | $9.94 | $40.98 | 5,992,800 | — | — |
| 2010-06-29 | $10.22 | $42.14 | 6,664,600 | — | — |
| 2010-06-28 | $11.22 | $46.26 | 4,320,200 | — | — |
| 2010-06-25 | $11.40 | $47.00 | 5,552,200 | — | — |
| 2010-06-24 | $11.61 | $47.87 | 2,205,900 | — | — |
| 2010-06-23 | $11.97 | $49.35 | 2,451,200 | — | — |
| 2010-06-22 | $12.07 | $49.76 | 3,122,300 | — | — |
| 2010-06-21 | $12.29 | $50.67 | 3,325,800 | — | — |
| 2010-06-18 | $11.99 | $49.43 | 2,165,300 | — | — |
| 2010-06-17 | $11.94 | $49.23 | 2,452,200 | — | — |
| 2010-06-16 | $12.03 | $49.60 | 2,753,800 | — | — |
| 2010-06-15 | $12.36 | $50.96 | 2,620,900 | — | — |
| 2010-06-14 | $11.81 | $48.69 | 3,752,900 | — | — |
| 2010-06-11 | $11.59 | $47.79 | 2,850,900 | — | — |
| 2010-06-10 | $11.27 | $46.47 | 2,805,400 | — | — |
| 2010-06-09 | $10.77 | $44.40 | 4,020,400 | — | — |
| 2010-06-08 | $10.92 | $45.02 | 5,197,700 | — | — |
| 2010-06-07 | $11.04 | $45.52 | 3,471,700 | — | — |
| 2010-06-04 | $11.49 | $47.37 | 5,771,300 | — | — |
| 2010-06-03 | $12.06 | $49.72 | 2,979,300 | — | — |
| 2010-06-02 | $11.84 | $48.82 | 2,872,700 | — | — |
| 2010-06-01 | $11.40 | $47.00 | 3,866,200 | — | — |
| 2010-05-28 | $11.90 | $49.06 | 3,684,800 | — | — |
| 2010-05-27 | $12.18 | $50.22 | 3,901,700 | — | — |
| 2010-05-26 | $11.48 | $47.33 | 5,607,600 | — | — |
| 2010-05-25 | $11.25 | $46.38 | 6,974,800 | — | — |
| 2010-05-24 | $11.11 | $45.81 | 3,706,700 | — | — |
| 2010-05-21 | $11.33 | $46.71 | 7,652,800 | — | — |
| 2010-05-20 | $11.21 | $46.22 | 9,691,200 | — | — |
| 2010-05-19 | $11.97 | $49.35 | 8,981,400 | — | — |
| 2010-05-18 | $12.39 | $51.08 | 8,734,400 | — | — |
| 2010-05-17 | $12.95 | $53.39 | 5,696,900 | — | — |
| 2010-05-14 | $13.05 | $53.81 | 6,834,000 | — | — |
| 2010-05-13 | $13.37 | $55.12 | 6,580,300 | — | — |
| 2010-05-12 | $13.15 | $54.22 | 3,905,800 | — | — |
| 2010-05-11 | $12.70 | $52.36 | 3,286,600 | — | — |
| 2010-05-10 | $12.83 | $52.90 | 4,919,400 | — | — |
| 2010-05-07 | $12.11 | $49.93 | 10,527,100 | — | — |
| 2010-05-06 | $12.78 | $52.69 | 10,494,000 | — | — |
| 2010-05-05 | $13.21 | $54.46 | 8,474,300 | — | — |
| 2010-05-04 | $13.48 | $55.58 | 5,291,700 | — | — |
| 2010-05-03 | $13.95 | $57.52 | 4,231,200 | — | — |
| 2010-04-30 | $13.43 | $55.37 | 9,136,000 | — | — |
| 2010-04-29 | $14.31 | $59.00 | 8,092,000 | — | — |
| 2010-04-28 | $13.82 | $56.98 | 11,435,800 | — | — |
| 2010-04-27 | $14.05 | $57.93 | 7,606,600 | — | — |
| 2010-04-26 | $14.47 | $59.66 | 5,337,100 | — | — |
| 2010-04-23 | $14.58 | $60.11 | 7,235,900 | — | — |
| 2010-04-22 | $14.49 | $59.74 | 4,088,300 | — | — |
| 2010-04-21 | $14.57 | $60.07 | 6,084,500 | — | — |
| 2010-04-20 | $14.31 | $59.00 | 4,394,400 | — | — |
| 2010-04-19 | $14.11 | $58.18 | 4,570,600 | — | — |
| 2010-04-16 | $14.27 | $58.84 | 5,393,800 | — | — |
| 2010-04-15 | $14.65 | $60.40 | 6,660,200 | — | — |
| 2010-04-14 | $14.24 | $58.71 | 8,453,100 | — | — |
| 2010-04-13 | $13.95 | $57.52 | 10,746,200 | — | — |
| 2010-04-12 | $12.96 | $53.43 | 3,900,300 | — | — |
| 2010-04-09 | $12.87 | $53.06 | 5,018,600 | — | — |
| 2010-04-08 | $12.97 | $53.48 | 5,171,100 | — | — |
| 2010-04-07 | $12.79 | $52.73 | 4,102,800 | — | — |
| 2010-04-06 | $12.97 | $53.48 | 2,926,200 | — | — |
| 2010-04-05 | $13.03 | $53.72 | 3,051,100 | — | — |
| 2010-04-01 | $12.88 | $53.10 | 3,122,400 | — | — |
| 2010-03-31 | $12.64 | $52.11 | 4,564,500 | — | — |
| 2010-03-30 | $12.94 | $53.35 | 3,926,700 | — | — |
| 2010-03-29 | $13.15 | $54.22 | 3,875,500 | — | — |
| 2010-03-26 | $13.03 | $53.72 | 4,440,400 | — | — |
| 2010-03-25 | $13.19 | $54.38 | 3,326,300 | — | — |
| 2010-03-24 | $13.28 | $54.75 | 2,729,100 | — | — |
| 2010-03-23 | $13.33 | $54.96 | 5,856,700 | — | — |
| 2010-03-22 | $12.93 | $53.31 | 5,883,300 | — | — |
| 2010-03-19 | $13.01 | $53.64 | 5,915,400 | — | — |
| 2010-03-18 | $13.35 | $55.04 | 3,577,100 | — | — |
| 2010-03-17 | $13.53 | $55.78 | 3,923,500 | — | — |
| 2010-03-16 | $13.55 | $55.87 | 3,198,400 | — | — |
| 2010-03-15 | $13.74 | $56.65 | 2,144,000 | — | — |
| 2010-03-12 | $13.82 | $56.98 | 3,214,300 | — | — |
| 2010-03-11 | $13.65 | $56.28 | 3,017,600 | — | — |
| 2010-03-10 | $13.60 | $56.07 | 3,635,100 | — | — |
| 2010-03-09 | $13.64 | $56.24 | 2,472,000 | — | — |
| 2010-03-08 | $13.68 | $56.40 | 2,080,400 | — | — |
| 2010-03-05 | $13.70 | $56.49 | 5,240,900 | — | — |
| 2010-03-04 | $13.33 | $54.96 | 3,652,900 | — | — |
| 2010-03-03 | $13.31 | $54.88 | 2,854,100 | — | — |
| 2010-03-02 | $13.32 | $54.92 | 4,780,900 | — | — |
| 2010-03-01 | $13.29 | $54.79 | 4,401,900 | — | — |
| 2010-02-26 | $12.99 | $53.56 | 6,597,000 | — | — |
| 2010-02-25 | $12.74 | $52.53 | 7,262,800 | — | — |
| 2010-02-24 | $13.07 | $53.89 | 5,817,900 | — | — |
| 2010-02-23 | $12.74 | $52.53 | 5,942,200 | — | — |
| 2010-02-22 | $13.15 | $54.22 | 5,198,100 | — | — |
| 2010-02-19 | $13.46 | $55.50 | 9,206,100 | — | — |
| 2010-02-18 | $14.30 | $58.96 | 7,640,400 | — | — |
| 2010-02-17 | $13.90 | $57.31 | 4,430,500 | — | — |
| 2010-02-16 | $13.41 | $55.29 | 3,063,900 | — | — |
| 2010-02-12 | $13.28 | $54.75 | 2,562,000 | — | — |
| 2010-02-11 | $13.25 | $54.63 | 3,548,400 | — | — |
| 2010-02-10 | $12.84 | $52.94 | 2,409,500 | — | — |
| 2010-02-09 | $12.88 | $53.10 | 2,963,300 | — | — |
| 2010-02-08 | $12.50 | $51.54 | 2,701,500 | — | — |
| 2010-02-05 | $12.64 | $52.11 | 4,587,400 | — | — |
| 2010-02-04 | $12.90 | $53.19 | 3,560,900 | — | — |
| 2010-02-03 | $13.74 | $56.65 | 2,396,200 | — | — |
| 2010-02-02 | $13.93 | $57.43 | 2,592,900 | — | — |
| 2010-02-01 | $13.57 | $55.95 | 2,698,600 | — | — |
| 2010-01-29 | $13.34 | $55.00 | 3,955,200 | — | — |
| 2010-01-28 | $13.35 | $55.04 | 4,296,800 | — | — |
| 2010-01-27 | $14.12 | $58.22 | 7,413,100 | — | — |
| 2010-01-26 | $13.40 | $55.25 | 3,795,800 | — | — |
| 2010-01-25 | $13.22 | $54.51 | 2,430,400 | — | — |
| 2010-01-22 | $13.24 | $54.59 | 3,920,100 | — | — |
| 2010-01-21 | $13.75 | $56.69 | 7,301,300 | — | — |
| 2010-01-20 | $14.37 | $59.25 | 2,804,900 | — | — |
| 2010-01-19 | $14.76 | $60.86 | 3,330,600 | — | — |
| 2010-01-15 | $15.02 | $61.93 | 3,755,900 | — | — |
| 2010-01-14 | $15.19 | $62.63 | 2,812,500 | — | — |
| 2010-01-13 | $14.82 | $61.10 | 5,061,900 | — | — |
| 2010-01-12 | $15.49 | $63.87 | 2,887,400 | — | — |
| 2010-01-11 | $15.93 | $65.68 | 3,391,400 | — | — |
| 2010-01-08 | $15.94 | $65.72 | 3,449,000 | — | — |
| 2010-01-07 | $15.61 | $64.36 | 2,950,500 | — | — |
| 2010-01-06 | $15.83 | $65.27 | 3,111,400 | — | — |
| 2010-01-05 | $15.75 | $64.94 | 6,883,000 | — | — |
| 2010-01-04 | $14.79 | $60.98 | 3,905,600 | — | — |