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 | $17.85 | $63.08 | 2,514,413 | — | — |
| 2010-12-30 | $17.71 | $62.61 | 2,729,778 | — | — |
| 2010-12-29 | $17.63 | $62.31 | 2,348,844 | — | — |
| 2010-12-28 | $17.51 | $61.90 | 2,630,605 | — | — |
| 2010-12-27 | $17.69 | $62.51 | 3,320,823 | — | — |
| 2010-12-23 | $17.30 | $61.13 | 6,314,712 | — | — |
| 2010-12-22 | $18.05 | $63.79 | 5,444,637 | — | — |
| 2010-12-21 | $17.63 | $62.31 | 6,342,867 | — | — |
| 2010-12-20 | $17.36 | $61.37 | 4,923,979 | — | — |
| 2010-12-17 | $16.49 | $58.27 | 4,821,760 | — | — |
| 2010-12-16 | $16.37 | $57.87 | 3,729,386 | — | — |
| 2010-12-15 | $16.25 | $57.43 | 5,443,167 | — | — |
| 2010-12-14 | $16.42 | $58.04 | 4,344,175 | — | — |
| 2010-12-13 | $16.86 | $59.58 | 3,480,298 | — | — |
| 2010-12-10 | $16.84 | $59.52 | 4,282,612 | — | — |
| 2010-12-09 | $16.70 | $59.01 | 5,040,382 | — | — |
| 2010-12-08 | $16.71 | $59.04 | 5,365,845 | — | — |
| 2010-12-07 | $16.68 | $58.94 | 5,852,675 | — | — |
| 2010-12-06 | $16.57 | $58.57 | 3,395,938 | — | — |
| 2010-12-03 | $16.43 | $58.07 | 6,128,027 | — | — |
| 2010-12-02 | $16.07 | $56.79 | 13,751,738 | — | — |
| 2010-12-01 | $14.99 | $52.99 | 6,739,664 | — | — |
| 2010-11-30 | $14.46 | $51.10 | 3,598,276 | — | — |
| 2010-11-29 | $14.27 | $50.43 | 4,242,586 | — | — |
| 2010-11-26 | $14.33 | $50.63 | 763,758 | — | — |
| 2010-11-24 | $14.54 | $51.41 | 2,686,495 | — | — |
| 2010-11-23 | $14.14 | $49.99 | 3,983,937 | — | — |
| 2010-11-22 | $14.50 | $51.24 | 3,909,032 | — | — |
| 2010-11-19 | $14.82 | $52.38 | 3,037,802 | — | — |
| 2010-11-18 | $14.88 | $52.59 | 2,721,898 | — | — |
| 2010-11-17 | $14.75 | $52.15 | 4,693,696 | — | — |
| 2010-11-16 | $15.00 | $53.02 | 5,729,129 | — | — |
| 2010-11-15 | $15.13 | $53.46 | 4,520,144 | — | — |
| 2010-11-12 | $15.28 | $54.00 | 4,226,617 | — | — |
| 2010-11-11 | $15.65 | $55.31 | 3,529,150 | — | — |
| 2010-11-10 | $15.55 | $54.97 | 5,265,412 | — | — |
| 2010-11-09 | $15.17 | $53.63 | 6,554,660 | — | — |
| 2010-11-08 | $15.35 | $54.27 | 7,014,071 | — | — |
| 2010-11-05 | $15.09 | $53.33 | 15,130,705 | — | — |
| 2010-11-04 | $15.05 | $53.19 | 12,868,952 | — | — |
| 2010-11-03 | $14.71 | $51.98 | 6,258,717 | — | — |
| 2010-11-02 | $14.88 | $52.59 | 12,187,033 | — | — |
| 2010-11-01 | $13.86 | $48.99 | 3,521,270 | — | — |
| 2010-10-29 | $13.81 | $48.82 | 2,462,620 | — | — |
| 2010-10-28 | $13.89 | $49.09 | 2,834,834 | — | — |
| 2010-10-27 | $13.97 | $49.39 | 4,225,041 | — | — |
| 2010-10-26 | $14.18 | $50.13 | 3,279,641 | — | — |
| 2010-10-25 | $14.18 | $50.13 | 4,717,754 | — | — |
| 2010-10-22 | $14.11 | $49.86 | 3,744,830 | — | — |
| 2010-10-21 | $14.03 | $49.59 | 5,252,385 | — | — |
| 2010-10-20 | $13.70 | $48.41 | 6,633,662 | — | — |
| 2010-10-19 | $14.07 | $49.73 | 6,653,623 | — | — |
| 2010-10-18 | $14.41 | $50.94 | 6,638,600 | — | — |
| 2010-10-15 | $14.58 | $51.54 | 7,255,174 | — | — |
| 2010-10-14 | $15.23 | $53.83 | 9,718,845 | — | — |
| 2010-10-13 | $15.09 | $53.33 | 4,676,572 | — | — |
| 2010-10-12 | $15.13 | $53.49 | 4,871,346 | — | — |
| 2010-10-11 | $15.51 | $54.67 | 6,921,726 | — | — |
| 2010-10-08 | $15.34 | $54.10 | 7,662,477 | — | — |
| 2010-10-07 | $14.63 | $51.58 | 2,876,856 | — | — |
| 2010-10-06 | $14.67 | $51.72 | 3,211,145 | — | — |
| 2010-10-05 | $14.73 | $51.92 | 3,148,006 | — | — |
| 2010-10-04 | $14.62 | $51.55 | 2,869,817 | — | — |
| 2010-10-01 | $14.92 | $52.59 | 5,348,091 | — | — |
| 2010-09-30 | $14.64 | $51.62 | 3,045,786 | — | — |
| 2010-09-29 | $14.51 | $51.15 | 3,150,107 | — | — |
| 2010-09-28 | $14.86 | $52.39 | 3,765,946 | — | — |
| 2010-09-27 | $14.66 | $51.68 | 3,443,739 | — | — |
| 2010-09-24 | $14.50 | $51.11 | 3,093,482 | — | — |
| 2010-09-23 | $13.98 | $49.30 | 4,919,777 | — | — |
| 2010-09-22 | $14.11 | $49.74 | 5,806,241 | — | — |
| 2010-09-21 | $14.48 | $51.05 | 7,571,393 | — | — |
| 2010-09-20 | $14.41 | $50.81 | 13,412,722 | — | — |
| 2010-09-17 | $13.32 | $46.95 | 6,421,659 | — | — |
| 2010-09-16 | $13.41 | $47.29 | 7,488,084 | — | — |
| 2010-09-15 | $13.79 | $48.63 | 4,038,251 | — | — |
| 2010-09-14 | $14.03 | $49.47 | 3,984,148 | — | — |
| 2010-09-13 | $14.22 | $50.14 | 3,878,251 | — | — |
| 2010-09-10 | $13.83 | $48.76 | 3,424,724 | — | — |
| 2010-09-09 | $13.85 | $48.83 | 3,096,739 | — | — |
| 2010-09-08 | $13.75 | $48.46 | 3,335,741 | — | — |
| 2010-09-07 | $13.46 | $47.46 | 3,586,405 | — | — |
| 2010-09-03 | $13.75 | $48.50 | 4,081,745 | — | — |
| 2010-09-02 | $13.31 | $46.92 | 3,297,396 | — | — |
| 2010-09-01 | $13.08 | $46.11 | 4,110,635 | — | — |
| 2010-08-31 | $12.52 | $44.13 | 3,618,132 | — | — |
| 2010-08-30 | $12.50 | $44.07 | 3,167,546 | — | — |
| 2010-08-27 | $12.82 | $45.21 | 4,040,037 | — | — |
| 2010-08-26 | $12.44 | $43.86 | 4,447,130 | — | — |
| 2010-08-25 | $12.71 | $44.80 | 6,157,233 | — | — |
| 2010-08-24 | $12.28 | $43.29 | 12,221,491 | — | — |
| 2010-08-23 | $12.11 | $42.69 | 4,613,329 | — | — |
| 2010-08-20 | $12.16 | $42.86 | 4,994,997 | — | — |
| 2010-08-19 | $12.27 | $43.26 | 4,440,091 | — | — |
| 2010-08-18 | $12.83 | $45.24 | 3,460,968 | — | — |
| 2010-08-17 | $12.64 | $44.57 | 4,116,308 | — | — |
| 2010-08-16 | $12.51 | $44.10 | 3,364,632 | — | — |
| 2010-08-13 | $12.69 | $44.74 | 2,956,594 | — | — |
| 2010-08-12 | $12.76 | $45.01 | 7,266,835 | — | — |
| 2010-08-11 | $12.97 | $45.74 | 4,775,640 | — | — |
| 2010-08-10 | $13.35 | $47.05 | 7,285,851 | — | — |
| 2010-08-09 | $14.09 | $49.67 | 3,108,295 | — | — |
| 2010-08-06 | $13.70 | $48.29 | 4,071,134 | — | — |
| 2010-08-05 | $13.81 | $48.70 | 2,717,276 | — | — |
| 2010-08-04 | $13.75 | $48.50 | 4,338,922 | — | — |
| 2010-08-03 | $13.92 | $49.07 | 3,496,897 | — | — |
| 2010-08-02 | $14.45 | $50.95 | 3,739,157 | — | — |
| 2010-07-30 | $14.06 | $49.57 | 3,274,073 | — | — |
| 2010-07-29 | $14.00 | $49.37 | 4,122,086 | — | — |
| 2010-07-28 | $13.81 | $48.70 | 4,164,529 | — | — |
| 2010-07-27 | $14.30 | $50.41 | 3,911,554 | — | — |
| 2010-07-26 | $14.68 | $51.75 | 6,949,671 | — | — |
| 2010-07-23 | $14.21 | $50.11 | 5,746,148 | — | — |
| 2010-07-22 | $14.05 | $49.54 | 6,273,950 | — | — |
| 2010-07-21 | $13.62 | $48.03 | 4,502,915 | — | — |
| 2010-07-20 | $13.98 | $49.30 | 5,973,280 | — | — |
| 2010-07-19 | $13.15 | $46.38 | 4,212,750 | — | — |
| 2010-07-16 | $13.37 | $47.02 | 4,224,726 | — | — |
| 2010-07-15 | $14.16 | $49.80 | 6,130,654 | — | — |
| 2010-07-14 | $13.89 | $48.83 | 6,862,054 | — | — |
| 2010-07-13 | $14.51 | $51.00 | 5,359,647 | — | — |
| 2010-07-12 | $14.04 | $49.36 | 5,845,532 | — | — |
| 2010-07-09 | $13.87 | $48.76 | 5,289,154 | — | — |
| 2010-07-08 | $13.50 | $47.45 | 7,883,095 | — | — |
| 2010-07-07 | $13.58 | $47.76 | 4,984,071 | — | — |
| 2010-07-06 | $12.94 | $45.48 | 4,720,906 | — | — |
| 2010-07-02 | $12.99 | $45.68 | 4,392,080 | — | — |
| 2010-07-01 | $13.41 | $47.15 | 9,010,452 | — | — |
| 2010-06-30 | $13.24 | $46.55 | 5,304,388 | — | — |
| 2010-06-29 | $13.30 | $46.75 | 7,642,516 | — | — |
| 2010-06-28 | $13.68 | $48.09 | 5,761,592 | — | — |
| 2010-06-25 | $13.97 | $49.13 | 10,467,895 | — | — |
| 2010-06-24 | $13.87 | $48.76 | 16,364,589 | — | — |
| 2010-06-23 | $14.03 | $49.33 | 10,923,523 | — | — |
| 2010-06-22 | $13.52 | $47.52 | 6,400,018 | — | — |
| 2010-06-21 | $13.87 | $48.76 | 6,651,627 | — | — |
| 2010-06-18 | $14.03 | $49.33 | 4,916,310 | — | — |
| 2010-06-17 | $14.56 | $51.20 | 5,061,183 | — | — |
| 2010-06-16 | $14.80 | $52.04 | 5,525,215 | — | — |
| 2010-06-15 | $15.00 | $52.74 | 5,301,446 | — | — |
| 2010-06-14 | $14.52 | $51.03 | 5,088,077 | — | — |
| 2010-06-11 | $14.80 | $52.04 | 5,437,389 | — | — |
| 2010-06-10 | $14.83 | $52.14 | 12,277,801 | — | — |
| 2010-06-09 | $13.74 | $48.29 | 4,886,264 | — | — |
| 2010-06-08 | $14.04 | $49.36 | 7,146,966 | — | — |
| 2010-06-07 | $14.05 | $49.40 | 5,779,766 | — | — |
| 2010-06-04 | $14.73 | $51.77 | 7,749,043 | — | — |
| 2010-06-03 | $15.50 | $54.48 | 6,050,286 | — | — |
| 2010-06-02 | $15.75 | $55.39 | 6,753,321 | — | — |
| 2010-06-01 | $15.54 | $54.65 | 7,472,010 | — | — |
| 2010-05-28 | $16.47 | $57.90 | 3,943,596 | — | — |
| 2010-05-27 | $16.72 | $58.80 | 6,106,806 | — | — |
| 2010-05-26 | $16.42 | $57.73 | 6,662,868 | — | — |
| 2010-05-25 | $16.33 | $57.43 | 8,234,402 | — | — |
| 2010-05-24 | $16.47 | $57.90 | 5,624,493 | — | — |
| 2010-05-21 | $16.63 | $58.46 | 7,718,472 | — | — |
| 2010-05-20 | $16.60 | $58.36 | 10,588,814 | — | — |
| 2010-05-19 | $17.28 | $60.74 | 11,755,988 | — | — |
| 2010-05-18 | $17.29 | $60.77 | 10,100,934 | — | — |
| 2010-05-17 | $17.53 | $61.64 | 10,010,376 | — | — |
| 2010-05-14 | $17.52 | $61.61 | 5,630,167 | — | — |
| 2010-05-13 | $17.85 | $62.75 | 7,429,567 | — | — |
| 2010-05-12 | $18.52 | $65.12 | 7,793,167 | — | — |
| 2010-05-11 | $18.52 | $65.12 | 7,014,806 | — | — |
| 2010-05-10 | $18.81 | $66.13 | 10,060,697 | — | — |
| 2010-05-07 | $16.65 | $58.53 | 9,859,935 | — | — |
| 2010-05-06 | $17.56 | $61.74 | 7,838,656 | — | — |
| 2010-05-05 | $18.38 | $64.62 | 5,467,750 | — | — |
| 2010-05-04 | $19.06 | $67.00 | 8,805,277 | — | — |
| 2010-05-03 | $19.71 | $69.31 | 5,193,133 | — | — |
| 2010-04-30 | $18.96 | $66.53 | 7,142,659 | — | — |
| 2010-04-29 | $19.53 | $68.53 | 8,970,845 | — | — |
| 2010-04-28 | $18.42 | $64.63 | 7,095,174 | — | — |
| 2010-04-27 | $18.03 | $63.26 | 14,276,389 | — | — |
| 2010-04-26 | $19.13 | $67.13 | 13,344,646 | — | — |
| 2010-04-23 | $19.54 | $68.57 | 17,962,387 | — | — |
| 2010-04-22 | $18.79 | $65.93 | 9,953,225 | — | — |
| 2010-04-21 | $17.63 | $61.85 | 6,599,834 | — | — |
| 2010-04-20 | $17.11 | $60.02 | 5,574,592 | — | — |
| 2010-04-19 | $16.41 | $57.58 | 5,907,620 | — | — |
| 2010-04-16 | $16.32 | $57.28 | 7,287,742 | — | — |
| 2010-04-15 | $16.93 | $59.42 | 5,809,182 | — | — |
| 2010-04-14 | $17.40 | $61.05 | 14,250,860 | — | — |
| 2010-04-13 | $16.45 | $57.71 | 5,021,051 | — | — |
| 2010-04-12 | $16.34 | $57.34 | 6,484,903 | — | — |
| 2010-04-09 | $16.68 | $58.51 | 4,223,465 | — | — |
| 2010-04-08 | $16.43 | $57.65 | 5,667,987 | — | — |
| 2010-04-07 | $16.13 | $56.61 | 6,529,237 | — | — |
| 2010-04-06 | $16.46 | $57.75 | 5,046,475 | — | — |
| 2010-04-05 | $16.71 | $58.65 | 5,592,241 | — | — |
| 2010-04-01 | $16.31 | $57.21 | 6,122,039 | — | — |
| 2010-03-31 | $16.38 | $57.48 | 8,131,237 | — | — |
| 2010-03-30 | $17.18 | $60.28 | 6,652,783 | — | — |
| 2010-03-29 | $17.36 | $60.92 | 6,785,679 | — | — |
| 2010-03-26 | $17.42 | $61.12 | 10,806,491 | — | — |
| 2010-03-25 | $17.18 | $60.28 | 9,665,266 | — | — |
| 2010-03-24 | $16.84 | $59.08 | 16,193,662 | — | — |
| 2010-03-23 | $16.24 | $56.98 | 10,087,277 | — | — |
| 2010-03-22 | $15.52 | $54.44 | 4,796,231 | — | — |
| 2010-03-19 | $15.33 | $53.80 | 5,738,584 | — | — |
| 2010-03-18 | $15.74 | $55.24 | 2,705,615 | — | — |
| 2010-03-17 | $15.84 | $55.57 | 4,546,513 | — | — |
| 2010-03-16 | $15.93 | $55.91 | 7,677,185 | — | — |
| 2010-03-15 | $15.32 | $53.74 | 6,544,155 | — | — |
| 2010-03-12 | $15.54 | $54.54 | 4,570,781 | — | — |
| 2010-03-11 | $15.84 | $55.57 | 6,130,969 | — | — |
| 2010-03-10 | $16.12 | $56.54 | 5,681,014 | — | — |
| 2010-03-09 | $16.46 | $57.75 | 4,212,645 | — | — |
| 2010-03-08 | $16.37 | $57.45 | 4,725,423 | — | — |
| 2010-03-05 | $16.19 | $56.81 | 4,245,527 | — | — |
| 2010-03-04 | $15.75 | $55.27 | 4,370,334 | — | — |
| 2010-03-03 | $15.98 | $56.08 | 4,075,756 | — | — |
| 2010-03-02 | $15.80 | $55.44 | 3,574,534 | — | — |
| 2010-03-01 | $15.84 | $55.57 | 4,092,565 | — | — |
| 2010-02-26 | $15.62 | $54.81 | 6,083,273 | — | — |
| 2010-02-25 | $15.49 | $54.34 | 7,535,044 | — | — |
| 2010-02-24 | $15.49 | $54.34 | 13,788,823 | — | — |
| 2010-02-23 | $15.50 | $54.37 | 8,762,624 | — | — |
| 2010-02-22 | $16.34 | $57.34 | 6,081,908 | — | — |
| 2010-02-19 | $16.48 | $57.81 | 6,462,421 | — | — |
| 2010-02-18 | $16.22 | $56.91 | 5,549,799 | — | — |
| 2010-02-17 | $16.51 | $57.91 | 6,039,465 | — | — |
| 2010-02-16 | $16.51 | $57.91 | 5,723,456 | — | — |
| 2010-02-12 | $16.14 | $56.64 | 11,017,338 | — | — |
| 2010-02-11 | $16.17 | $56.74 | 13,356,833 | — | — |
| 2010-02-10 | $14.86 | $52.13 | 4,230,924 | — | — |
| 2010-02-09 | $14.85 | $52.10 | 5,594,132 | — | — |
| 2010-02-08 | $14.65 | $51.40 | 9,445,489 | — | — |
| 2010-02-05 | $14.00 | $49.13 | 9,075,586 | — | — |
| 2010-02-04 | $14.60 | $51.23 | 6,107,752 | — | — |
| 2010-02-03 | $15.48 | $54.31 | 4,529,809 | — | — |
| 2010-02-02 | $15.75 | $55.27 | 10,946,320 | — | — |
| 2010-02-01 | $14.58 | $51.17 | 4,875,759 | — | — |
| 2010-01-29 | $14.62 | $51.30 | 7,422,213 | — | — |
| 2010-01-28 | $14.65 | $51.40 | 8,698,960 | — | — |
| 2010-01-27 | $14.38 | $50.46 | 6,589,434 | — | — |
| 2010-01-26 | $13.86 | $48.63 | 4,321,062 | — | — |
| 2010-01-25 | $13.99 | $49.10 | 5,234,315 | — | — |
| 2010-01-22 | $14.07 | $49.36 | 6,678,942 | — | — |
| 2010-01-21 | $14.57 | $51.00 | 4,791,399 | — | — |
| 2010-01-20 | $14.98 | $52.43 | 5,814,540 | — | — |
| 2010-01-19 | $15.43 | $54.00 | 5,041,537 | — | — |
| 2010-01-15 | $15.19 | $53.16 | 5,920,647 | — | — |
| 2010-01-14 | $15.56 | $54.46 | 5,243,140 | — | — |
| 2010-01-13 | $15.47 | $54.13 | 5,444,637 | — | — |
| 2010-01-12 | $15.35 | $53.73 | 7,755,767 | — | — |
| 2010-01-11 | $15.48 | $54.16 | 6,728,423 | — | — |
| 2010-01-08 | $15.18 | $53.13 | 9,078,423 | — | — |
| 2010-01-07 | $14.72 | $51.50 | 30,160,976 | — | — |
| 2010-01-06 | $13.04 | $45.64 | 6,684,720 | — | — |
| 2010-01-05 | $12.90 | $45.14 | 6,518,836 | — | — |
| 2010-01-04 | $12.38 | $43.34 | 4,721,011 | — | — |