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 | $18.18 | $34.20 | 1,476,900 | — | — |
| 2010-12-30 | $18.02 | $33.90 | 933,400 | — | — |
| 2010-12-29 | $18.02 | $33.90 | 2,388,500 | — | — |
| 2010-12-28 | $18.03 | $33.92 | 1,718,800 | — | — |
| 2010-12-27 | $18.16 | $34.16 | 1,262,200 | — | — |
| 2010-12-23 | $18.19 | $34.22 | 1,393,600 | — | — |
| 2010-12-22 | $18.32 | $34.46 | 2,358,300 | — | — |
| 2010-12-21 | $18.35 | $34.52 | 3,259,300 | — | — |
| 2010-12-20 | $18.24 | $34.31 | 3,429,300 | — | — |
| 2010-12-17 | $18.00 | $33.86 | 4,405,700 | — | — |
| 2010-12-16 | $17.80 | $33.49 | 2,747,900 | — | — |
| 2010-12-15 | $17.77 | $33.43 | 5,302,900 | — | — |
| 2010-12-14 | $17.53 | $32.98 | 2,635,600 | — | — |
| 2010-12-13 | $17.51 | $32.94 | 2,423,000 | — | — |
| 2010-12-10 | $17.58 | $33.07 | 2,153,200 | — | — |
| 2010-12-09 | $17.57 | $33.05 | 3,241,300 | — | — |
| 2010-12-08 | $17.52 | $32.96 | 3,214,200 | — | — |
| 2010-12-07 | $17.52 | $32.96 | 4,623,700 | — | — |
| 2010-12-06 | $17.58 | $33.07 | 3,408,600 | — | — |
| 2010-12-03 | $17.69 | $33.28 | 2,632,200 | — | — |
| 2010-12-02 | $17.60 | $33.11 | 3,149,100 | — | — |
| 2010-12-01 | $17.37 | $32.68 | 4,098,400 | — | — |
| 2010-11-30 | $16.77 | $31.55 | 9,124,800 | — | — |
| 2010-11-29 | $17.14 | $32.24 | 2,378,600 | — | — |
| 2010-11-26 | $17.14 | $32.24 | 1,406,300 | — | — |
| 2010-11-24 | $17.18 | $32.22 | 7,457,400 | — | — |
| 2010-11-23 | $16.74 | $31.40 | 2,831,000 | — | — |
| 2010-11-22 | $17.01 | $31.91 | 2,825,900 | — | — |
| 2010-11-19 | $17.13 | $32.13 | 2,714,300 | — | — |
| 2010-11-18 | $17.10 | $32.07 | 5,048,900 | — | — |
| 2010-11-17 | $17.24 | $32.34 | 2,480,600 | — | — |
| 2010-11-16 | $17.27 | $32.39 | 3,452,500 | — | — |
| 2010-11-15 | $17.35 | $32.54 | 2,034,700 | — | — |
| 2010-11-12 | $17.28 | $32.41 | 2,528,200 | — | — |
| 2010-11-11 | $17.37 | $32.58 | 2,445,700 | — | — |
| 2010-11-10 | $17.30 | $32.45 | 3,521,500 | — | — |
| 2010-11-09 | $17.37 | $32.58 | 4,178,000 | — | — |
| 2010-11-08 | $17.55 | $32.92 | 5,044,400 | — | — |
| 2010-11-05 | $17.47 | $32.77 | 6,211,000 | — | — |
| 2010-11-04 | $17.90 | $33.58 | 4,623,400 | — | — |
| 2010-11-03 | $17.87 | $33.52 | 2,839,200 | — | — |
| 2010-11-02 | $17.82 | $33.43 | 3,180,000 | — | — |
| 2010-11-01 | $17.78 | $33.35 | 4,898,800 | — | — |
| 2010-10-29 | $17.65 | $33.11 | 7,308,600 | — | — |
| 2010-10-28 | $17.80 | $33.39 | 3,949,200 | — | — |
| 2010-10-27 | $17.89 | $33.56 | 2,448,600 | — | — |
| 2010-10-26 | $17.96 | $33.69 | 3,207,800 | — | — |
| 2010-10-25 | $18.13 | $34.01 | 2,776,400 | — | — |
| 2010-10-22 | $18.07 | $33.89 | 2,120,800 | — | — |
| 2010-10-21 | $17.96 | $33.69 | 2,755,200 | — | — |
| 2010-10-20 | $17.82 | $33.43 | 3,027,000 | — | — |
| 2010-10-19 | $17.66 | $33.13 | 5,513,000 | — | — |
| 2010-10-18 | $18.23 | $34.19 | 1,971,300 | — | — |
| 2010-10-15 | $18.11 | $33.97 | 2,903,300 | — | — |
| 2010-10-14 | $18.14 | $34.03 | 3,385,600 | — | — |
| 2010-10-13 | $18.14 | $34.03 | 4,098,200 | — | — |
| 2010-10-12 | $17.81 | $33.41 | 5,958,200 | — | — |
| 2010-10-11 | $18.12 | $33.99 | 2,263,600 | — | — |
| 2010-10-08 | $18.28 | $34.29 | 3,113,900 | — | — |
| 2010-10-07 | $18.17 | $34.08 | 2,797,000 | — | — |
| 2010-10-06 | $18.27 | $34.27 | 9,526,300 | — | — |
| 2010-10-05 | $18.38 | $34.48 | 4,686,200 | — | — |
| 2010-10-04 | $17.87 | $33.52 | 2,244,800 | — | — |
| 2010-10-01 | $17.99 | $33.74 | 1,887,700 | — | — |
| 2010-09-30 | $17.81 | $33.41 | 2,419,000 | — | — |
| 2010-09-29 | $17.92 | $33.61 | 2,267,400 | — | — |
| 2010-09-28 | $18.07 | $33.89 | 3,212,500 | — | — |
| 2010-09-27 | $17.77 | $33.33 | 2,991,100 | — | — |
| 2010-09-24 | $17.87 | $33.52 | 2,661,100 | — | — |
| 2010-09-23 | $17.26 | $32.37 | 1,847,400 | — | — |
| 2010-09-22 | $17.27 | $32.39 | 2,584,400 | — | — |
| 2010-09-21 | $17.50 | $32.83 | 4,372,000 | — | — |
| 2010-09-20 | $17.75 | $33.29 | 8,133,700 | — | — |
| 2010-09-17 | $16.74 | $31.40 | 4,316,800 | — | — |
| 2010-09-16 | $16.79 | $31.49 | 3,133,500 | — | — |
| 2010-09-15 | $16.89 | $31.68 | 2,965,200 | — | — |
| 2010-09-14 | $16.91 | $31.72 | 3,855,600 | — | — |
| 2010-09-13 | $17.11 | $32.09 | 3,611,600 | — | — |
| 2010-09-10 | $16.83 | $31.57 | 4,082,400 | — | — |
| 2010-09-09 | $16.73 | $31.38 | 4,767,800 | — | — |
| 2010-09-08 | $16.16 | $30.31 | 5,076,000 | — | — |
| 2010-09-07 | $16.10 | $30.20 | 4,180,400 | — | — |
| 2010-09-03 | $16.10 | $30.20 | 2,945,100 | — | — |
| 2010-09-02 | $15.73 | $29.51 | 2,936,400 | — | — |
| 2010-09-01 | $15.47 | $29.02 | 3,451,200 | — | — |
| 2010-08-31 | $15.01 | $28.15 | 2,855,300 | — | — |
| 2010-08-30 | $15.03 | $28.19 | 1,632,600 | — | — |
| 2010-08-27 | $15.40 | $28.89 | 675,600 | — | — |
| 2010-08-26 | $15.16 | $28.34 | 4,327,300 | — | — |
| 2010-08-25 | $15.32 | $28.64 | 3,458,500 | — | — |
| 2010-08-24 | $15.33 | $28.66 | 4,999,900 | — | — |
| 2010-08-23 | $15.24 | $28.49 | 2,749,600 | — | — |
| 2010-08-20 | $15.34 | $28.68 | 3,351,100 | — | — |
| 2010-08-19 | $15.55 | $29.07 | 4,140,700 | — | — |
| 2010-08-18 | $16.00 | $29.91 | 4,381,300 | — | — |
| 2010-08-17 | $15.88 | $29.69 | 21,662,600 | — | — |
| 2010-08-16 | $16.05 | $30.01 | 1,690,400 | — | — |
| 2010-08-13 | $16.02 | $29.95 | 1,691,100 | — | — |
| 2010-08-12 | $16.00 | $29.91 | 2,266,300 | — | — |
| 2010-08-11 | $16.17 | $30.23 | 4,526,300 | — | — |
| 2010-08-10 | $16.74 | $31.30 | 4,144,700 | — | — |
| 2010-08-09 | $16.59 | $31.02 | 2,792,500 | — | — |
| 2010-08-06 | $16.37 | $30.60 | 1,820,300 | — | — |
| 2010-08-05 | $16.46 | $30.77 | 1,772,600 | — | — |
| 2010-08-04 | $16.48 | $30.81 | 2,661,200 | — | — |
| 2010-08-03 | $16.37 | $30.60 | 6,797,500 | — | — |
| 2010-08-02 | $16.02 | $29.95 | 10,873,200 | — | — |
| 2010-07-30 | $15.50 | $28.98 | 7,945,700 | — | — |
| 2010-07-29 | $15.58 | $29.13 | 3,537,500 | — | — |
| 2010-07-28 | $15.69 | $29.33 | 2,578,300 | — | — |
| 2010-07-27 | $15.86 | $29.65 | 2,921,500 | — | — |
| 2010-07-26 | $16.00 | $29.91 | 3,049,900 | — | — |
| 2010-07-23 | $15.77 | $29.48 | 2,070,400 | — | — |
| 2010-07-22 | $15.55 | $29.07 | 2,703,100 | — | — |
| 2010-07-21 | $15.18 | $28.38 | 2,747,600 | — | — |
| 2010-07-20 | $15.27 | $28.55 | 2,555,800 | — | — |
| 2010-07-19 | $15.08 | $28.19 | 2,499,100 | — | — |
| 2010-07-16 | $14.95 | $27.95 | 3,282,400 | — | — |
| 2010-07-15 | $15.52 | $29.02 | 3,271,000 | — | — |
| 2010-07-14 | $15.49 | $28.96 | 3,700,000 | — | — |
| 2010-07-13 | $15.53 | $29.03 | 3,593,600 | — | — |
| 2010-07-12 | $15.19 | $28.40 | 5,475,500 | — | — |
| 2010-07-09 | $15.39 | $28.77 | 2,839,700 | — | — |
| 2010-07-08 | $15.20 | $28.42 | 3,396,300 | — | — |
| 2010-07-07 | $14.84 | $27.74 | 3,780,300 | — | — |
| 2010-07-06 | $14.28 | $26.70 | 4,240,200 | — | — |
| 2010-07-02 | $14.28 | $26.70 | 3,314,700 | — | — |
| 2010-07-01 | $14.54 | $27.18 | 5,810,000 | — | — |
| 2010-06-30 | $14.64 | $27.37 | 6,395,600 | — | — |
| 2010-06-29 | $14.92 | $27.89 | 5,570,100 | — | — |
| 2010-06-28 | $15.74 | $29.43 | 3,468,400 | — | — |
| 2010-06-25 | $15.86 | $29.65 | 6,300,400 | — | — |
| 2010-06-24 | $15.71 | $29.37 | 6,875,400 | — | — |
| 2010-06-23 | $16.12 | $30.14 | 5,538,000 | — | — |
| 2010-06-22 | $15.97 | $29.86 | 5,320,600 | — | — |
| 2010-06-21 | $16.48 | $30.81 | 3,577,500 | — | — |
| 2010-06-18 | $16.99 | $31.76 | 3,725,600 | — | — |
| 2010-06-17 | $16.82 | $31.45 | 7,205,900 | — | — |
| 2010-06-16 | $16.89 | $31.58 | 5,192,600 | — | — |
| 2010-06-15 | $16.96 | $31.71 | 1,777,000 | — | — |
| 2010-06-14 | $16.63 | $31.09 | 2,540,200 | — | — |
| 2010-06-11 | $16.62 | $31.07 | 2,932,000 | — | — |
| 2010-06-10 | $16.50 | $30.85 | 4,413,700 | — | — |
| 2010-06-09 | $16.28 | $30.44 | 5,890,600 | — | — |
| 2010-06-08 | $16.12 | $30.14 | 9,423,500 | — | — |
| 2010-06-07 | $15.93 | $29.78 | 6,284,200 | — | — |
| 2010-06-04 | $16.37 | $30.60 | 5,315,900 | — | — |
| 2010-06-03 | $17.04 | $31.86 | 2,763,900 | — | — |
| 2010-06-02 | $17.04 | $31.86 | 6,077,800 | — | — |
| 2010-06-01 | $16.66 | $31.15 | 8,528,200 | — | — |
| 2010-05-28 | $16.66 | $31.15 | 3,931,300 | — | — |
| 2010-05-27 | $16.91 | $31.61 | 4,991,900 | — | — |
| 2010-05-26 | $16.23 | $30.34 | 6,933,100 | — | — |
| 2010-05-25 | $16.07 | $29.95 | 8,586,300 | — | — |
| 2010-05-24 | $15.87 | $29.58 | 5,019,900 | — | — |
| 2010-05-21 | $15.77 | $29.39 | 5,352,700 | — | — |
| 2010-05-20 | $15.70 | $29.26 | 7,173,300 | — | — |
| 2010-05-19 | $16.27 | $30.32 | 5,826,400 | — | — |
| 2010-05-18 | $16.40 | $30.56 | 4,665,600 | — | — |
| 2010-05-17 | $16.79 | $31.29 | 5,734,500 | — | — |
| 2010-05-14 | $16.49 | $30.73 | 6,765,900 | — | — |
| 2010-05-13 | $16.72 | $31.16 | 3,759,800 | — | — |
| 2010-05-12 | $17.11 | $31.89 | 4,608,800 | — | — |
| 2010-05-11 | $16.74 | $31.20 | 4,525,900 | — | — |
| 2010-05-10 | $16.63 | $30.99 | 4,539,400 | — | — |
| 2010-05-07 | $15.69 | $29.24 | 9,296,800 | — | — |
| 2010-05-06 | $16.03 | $29.88 | 8,366,300 | — | — |
| 2010-05-05 | $16.60 | $30.94 | 5,692,700 | — | — |
| 2010-05-04 | $17.09 | $31.85 | 4,910,300 | — | — |
| 2010-05-03 | $17.71 | $33.01 | 4,842,400 | — | — |
| 2010-04-30 | $17.07 | $31.81 | 11,513,200 | — | — |
| 2010-04-29 | $16.95 | $31.59 | 7,048,400 | — | — |
| 2010-04-28 | $17.07 | $31.81 | 4,033,200 | — | — |
| 2010-04-27 | $17.00 | $31.68 | 6,777,900 | — | — |
| 2010-04-26 | $17.32 | $32.28 | 6,260,200 | — | — |
| 2010-04-23 | $17.71 | $33.01 | 6,157,200 | — | — |
| 2010-04-22 | $17.67 | $32.93 | 4,621,100 | — | — |
| 2010-04-21 | $17.29 | $32.22 | 4,269,000 | — | — |
| 2010-04-20 | $16.99 | $31.66 | 3,773,000 | — | — |
| 2010-04-19 | $16.75 | $31.22 | 3,375,100 | — | — |
| 2010-04-16 | $16.66 | $31.05 | 3,831,200 | — | — |
| 2010-04-15 | $16.88 | $31.46 | 3,109,300 | — | — |
| 2010-04-14 | $16.79 | $31.29 | 4,325,900 | — | — |
| 2010-04-13 | $16.69 | $31.11 | 3,192,100 | — | — |
| 2010-04-12 | $16.71 | $31.14 | 5,315,800 | — | — |
| 2010-04-09 | $16.29 | $30.36 | 2,743,100 | — | — |
| 2010-04-08 | $16.16 | $30.12 | 3,780,200 | — | — |
| 2010-04-07 | $16.03 | $29.88 | 5,555,300 | — | — |
| 2010-04-06 | $16.01 | $29.84 | 4,946,500 | — | — |
| 2010-04-05 | $15.86 | $29.56 | 2,846,200 | — | — |
| 2010-04-01 | $15.62 | $29.11 | 5,983,400 | — | — |
| 2010-03-31 | $15.20 | $28.33 | 4,130,500 | — | — |
| 2010-03-30 | $15.37 | $28.65 | 2,124,200 | — | — |
| 2010-03-29 | $15.31 | $28.53 | 2,316,300 | — | — |
| 2010-03-26 | $15.26 | $28.44 | 2,925,200 | — | — |
| 2010-03-25 | $15.29 | $28.50 | 3,435,600 | — | — |
| 2010-03-24 | $15.44 | $28.78 | 2,800,100 | — | — |
| 2010-03-23 | $15.60 | $29.07 | 2,601,400 | — | — |
| 2010-03-22 | $15.50 | $28.89 | 5,241,000 | — | — |
| 2010-03-19 | $15.34 | $28.59 | 5,133,100 | — | — |
| 2010-03-18 | $15.72 | $29.30 | 3,916,100 | — | — |
| 2010-03-17 | $15.77 | $29.39 | 6,514,200 | — | — |
| 2010-03-16 | $15.51 | $28.91 | 2,487,200 | — | — |
| 2010-03-15 | $15.39 | $28.68 | 2,769,500 | — | — |
| 2010-03-12 | $15.36 | $28.63 | 2,565,800 | — | — |
| 2010-03-11 | $15.31 | $28.53 | 4,642,700 | — | — |
| 2010-03-10 | $15.32 | $28.55 | 8,968,600 | — | — |
| 2010-03-09 | $15.01 | $27.97 | 7,479,000 | — | — |
| 2010-03-08 | $14.64 | $27.28 | 2,614,100 | — | — |
| 2010-03-05 | $14.51 | $27.04 | 4,111,200 | — | — |
| 2010-03-04 | $14.18 | $26.43 | 3,204,800 | — | — |
| 2010-03-03 | $13.98 | $26.05 | 5,086,700 | — | — |
| 2010-03-02 | $13.87 | $25.85 | 3,158,500 | — | — |
| 2010-03-01 | $13.82 | $25.76 | 2,430,700 | — | — |
| 2010-02-26 | $13.75 | $25.63 | 2,844,400 | — | — |
| 2010-02-25 | $13.68 | $25.50 | 4,020,600 | — | — |
| 2010-02-24 | $13.65 | $25.44 | 3,946,300 | — | — |
| 2010-02-23 | $13.71 | $25.46 | 3,380,800 | — | — |
| 2010-02-22 | $13.84 | $25.70 | 2,406,000 | — | — |
| 2010-02-19 | $13.77 | $25.57 | 3,511,800 | — | — |
| 2010-02-18 | $13.83 | $25.68 | 2,232,000 | — | — |
| 2010-02-17 | $13.75 | $25.53 | 3,938,000 | — | — |
| 2010-02-16 | $13.76 | $25.55 | 4,969,100 | — | — |
| 2010-02-12 | $13.78 | $25.59 | 3,292,800 | — | — |
| 2010-02-11 | $13.77 | $25.57 | 6,039,200 | — | — |
| 2010-02-10 | $13.64 | $25.33 | 4,896,500 | — | — |
| 2010-02-09 | $13.84 | $25.70 | 3,775,800 | — | — |
| 2010-02-08 | $13.58 | $25.22 | 6,038,800 | — | — |
| 2010-02-05 | $13.36 | $24.81 | 5,776,500 | — | — |
| 2010-02-04 | $13.56 | $25.18 | 4,746,800 | — | — |
| 2010-02-03 | $14.13 | $26.24 | 4,598,600 | — | — |
| 2010-02-02 | $14.24 | $26.44 | 7,714,400 | — | — |
| 2010-02-01 | $13.64 | $25.33 | 9,550,300 | — | — |
| 2010-01-29 | $13.57 | $25.20 | 15,226,700 | — | — |
| 2010-01-28 | $14.20 | $26.37 | 4,504,300 | — | — |
| 2010-01-27 | $14.26 | $26.48 | 4,837,200 | — | — |
| 2010-01-26 | $14.43 | $26.80 | 3,819,100 | — | — |
| 2010-01-25 | $14.54 | $27.00 | 2,533,700 | — | — |
| 2010-01-22 | $14.47 | $26.87 | 4,615,800 | — | — |
| 2010-01-21 | $14.77 | $27.43 | 5,474,500 | — | — |
| 2010-01-20 | $15.13 | $28.10 | 4,472,700 | — | — |
| 2010-01-19 | $15.20 | $28.23 | 10,731,500 | — | — |
| 2010-01-15 | $14.91 | $27.69 | 4,555,400 | — | — |
| 2010-01-14 | $15.45 | $28.69 | 2,204,300 | — | — |
| 2010-01-13 | $15.51 | $28.80 | 2,514,000 | — | — |
| 2010-01-12 | $15.40 | $28.60 | 3,032,900 | — | — |
| 2010-01-11 | $15.60 | $28.97 | 2,321,700 | — | — |
| 2010-01-08 | $15.77 | $29.28 | 1,915,900 | — | — |
| 2010-01-07 | $15.82 | $29.38 | 3,613,200 | — | — |
| 2010-01-06 | $15.38 | $28.56 | 4,676,500 | — | — |
| 2010-01-05 | $15.11 | $28.06 | 2,885,400 | — | — |
| 2010-01-04 | $15.20 | $28.23 | 2,925,800 | — | — |