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
- 1987-09-22 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 | $17.11 | $21.09 | 3,835,300 | — | — |
| 2010-12-30 | $17.15 | $21.14 | 2,864,200 | — | — |
| 2010-12-29 | $17.29 | $21.31 | 3,904,100 | — | — |
| 2010-12-28 | $17.40 | $21.45 | 6,281,300 | — | — |
| 2010-12-27 | $17.42 | $21.47 | 7,434,600 | — | — |
| 2010-12-23 | $17.02 | $20.98 | 4,067,300 | — | — |
| 2010-12-22 | $17.08 | $21.05 | 4,586,300 | — | — |
| 2010-12-21 | $16.95 | $20.89 | 7,389,500 | — | — |
| 2010-12-20 | $16.83 | $20.74 | 9,732,900 | — | — |
| 2010-12-17 | $16.81 | $20.72 | 12,142,600 | — | — |
| 2010-12-16 | $17.00 | $20.95 | 7,509,900 | — | — |
| 2010-12-15 | $16.79 | $20.69 | 8,019,400 | — | — |
| 2010-12-14 | $16.74 | $20.63 | 9,801,800 | — | — |
| 2010-12-13 | $16.77 | $20.67 | 8,377,700 | — | — |
| 2010-12-10 | $16.72 | $20.61 | 8,923,100 | — | — |
| 2010-12-09 | $16.81 | $20.72 | 10,339,800 | — | — |
| 2010-12-08 | $16.81 | $20.72 | 12,972,400 | — | — |
| 2010-12-07 | $16.27 | $20.05 | 10,689,400 | — | — |
| 2010-12-06 | $16.21 | $19.98 | 7,086,800 | — | — |
| 2010-12-03 | $16.13 | $19.88 | 8,288,500 | — | — |
| 2010-12-02 | $16.16 | $19.92 | 13,111,400 | — | — |
| 2010-12-01 | $15.69 | $19.34 | 11,682,900 | — | — |
| 2010-11-30 | $15.03 | $18.53 | 11,577,200 | — | — |
| 2010-11-29 | $15.03 | $18.53 | 14,858,200 | — | — |
| 2010-11-26 | $15.05 | $18.55 | 2,449,000 | — | — |
| 2010-11-24 | $15.20 | $18.73 | 7,750,800 | — | — |
| 2010-11-23 | $14.90 | $18.36 | 12,224,300 | — | — |
| 2010-11-22 | $14.97 | $18.45 | 7,815,200 | — | — |
| 2010-11-19 | $15.08 | $18.59 | 5,328,300 | — | — |
| 2010-11-18 | $15.18 | $18.71 | 11,872,200 | — | — |
| 2010-11-17 | $15.04 | $18.54 | 8,594,800 | — | — |
| 2010-11-16 | $15.05 | $18.55 | 9,687,000 | — | — |
| 2010-11-15 | $15.15 | $18.67 | 5,586,400 | — | — |
| 2010-11-12 | $15.16 | $18.69 | 8,278,700 | — | — |
| 2010-11-11 | $15.11 | $18.62 | 10,272,300 | — | — |
| 2010-11-10 | $15.38 | $18.96 | 20,235,800 | — | — |
| 2010-11-09 | $15.53 | $19.14 | 12,192,500 | — | — |
| 2010-11-08 | $15.79 | $19.39 | 5,793,100 | — | — |
| 2010-11-05 | $16.10 | $19.77 | 11,897,900 | — | — |
| 2010-11-04 | $15.84 | $19.45 | 12,014,200 | — | — |
| 2010-11-03 | $15.49 | $19.02 | 7,358,100 | — | — |
| 2010-11-02 | $15.39 | $18.90 | 7,155,000 | — | — |
| 2010-11-01 | $15.43 | $18.95 | 5,303,800 | — | — |
| 2010-10-29 | $15.41 | $18.92 | 8,178,000 | — | — |
| 2010-10-28 | $15.44 | $18.96 | 7,820,700 | — | — |
| 2010-10-27 | $15.52 | $19.06 | 15,574,900 | — | — |
| 2010-10-26 | $15.05 | $18.48 | 6,789,300 | — | — |
| 2010-10-25 | $15.00 | $18.42 | 9,574,300 | — | — |
| 2010-10-22 | $14.98 | $18.39 | 7,055,500 | — | — |
| 2010-10-21 | $14.88 | $18.27 | 10,945,400 | — | — |
| 2010-10-20 | $14.88 | $18.27 | 8,952,300 | — | — |
| 2010-10-19 | $14.80 | $18.17 | 15,629,100 | — | — |
| 2010-10-18 | $14.99 | $18.41 | 18,547,900 | — | — |
| 2010-10-15 | $14.51 | $17.82 | 21,277,400 | — | — |
| 2010-10-14 | $14.09 | $17.30 | 13,021,800 | — | — |
| 2010-10-13 | $14.07 | $17.28 | 13,879,000 | — | — |
| 2010-10-12 | $14.03 | $17.23 | 13,891,300 | — | — |
| 2010-10-11 | $13.98 | $17.17 | 13,523,700 | — | — |
| 2010-10-08 | $14.20 | $17.44 | 7,332,900 | — | — |
| 2010-10-07 | $14.15 | $17.37 | 7,523,300 | — | — |
| 2010-10-06 | $14.25 | $17.50 | 9,806,700 | — | — |
| 2010-10-05 | $14.36 | $17.63 | 15,329,900 | — | — |
| 2010-10-04 | $14.02 | $17.21 | 7,296,600 | — | — |
| 2010-10-01 | $14.13 | $17.35 | 7,583,900 | — | — |
| 2010-09-30 | $13.90 | $17.07 | 7,381,000 | — | — |
| 2010-09-29 | $13.95 | $17.13 | 22,171,400 | — | — |
| 2010-09-28 | $14.19 | $17.42 | 12,763,400 | — | — |
| 2010-09-27 | $13.93 | $17.10 | 10,847,500 | — | — |
| 2010-09-24 | $13.97 | $17.15 | 9,879,700 | — | — |
| 2010-09-23 | $13.47 | $16.54 | 8,107,900 | — | — |
| 2010-09-22 | $13.63 | $16.74 | 8,651,200 | — | — |
| 2010-09-21 | $13.92 | $17.09 | 11,337,700 | — | — |
| 2010-09-20 | $13.98 | $17.17 | 7,911,700 | — | — |
| 2010-09-17 | $13.73 | $16.86 | 7,820,000 | — | — |
| 2010-09-16 | $13.67 | $16.78 | 6,553,600 | — | — |
| 2010-09-15 | $13.92 | $17.09 | 6,924,900 | — | — |
| 2010-09-14 | $13.85 | $17.01 | 9,356,800 | — | — |
| 2010-09-13 | $14.02 | $17.21 | 9,358,800 | — | — |
| 2010-09-10 | $13.67 | $16.78 | 13,373,400 | — | — |
| 2010-09-09 | $13.52 | $16.60 | 14,291,400 | — | — |
| 2010-09-08 | $13.73 | $16.86 | 13,480,200 | — | — |
| 2010-09-07 | $13.59 | $16.69 | 11,043,000 | — | — |
| 2010-09-03 | $13.86 | $17.02 | 10,227,800 | — | — |
| 2010-09-02 | $13.77 | $16.91 | 12,739,400 | — | — |
| 2010-09-01 | $13.54 | $16.63 | 26,621,500 | — | — |
| 2010-08-31 | $12.76 | $15.67 | 23,425,200 | — | — |
| 2010-08-30 | $12.82 | $15.74 | 10,874,200 | — | — |
| 2010-08-27 | $13.22 | $16.23 | 16,403,700 | — | — |
| 2010-08-26 | $13.15 | $16.15 | 17,970,400 | — | — |
| 2010-08-25 | $13.49 | $16.56 | 12,995,500 | — | — |
| 2010-08-24 | $13.76 | $16.90 | 10,469,400 | — | — |
| 2010-08-23 | $14.11 | $17.32 | 8,105,700 | — | — |
| 2010-08-20 | $14.13 | $17.35 | 11,977,000 | — | — |
| 2010-08-19 | $14.00 | $17.19 | 8,707,300 | — | — |
| 2010-08-18 | $14.35 | $17.62 | 7,952,700 | — | — |
| 2010-08-17 | $14.42 | $17.71 | 9,847,800 | — | — |
| 2010-08-16 | $14.25 | $17.50 | 8,995,000 | — | — |
| 2010-08-13 | $14.52 | $17.83 | 7,539,400 | — | — |
| 2010-08-12 | $14.75 | $18.11 | 7,324,100 | — | — |
| 2010-08-11 | $14.66 | $18.00 | 9,547,500 | — | — |
| 2010-08-10 | $15.22 | $18.61 | 9,808,700 | — | — |
| 2010-08-09 | $15.43 | $18.87 | 6,278,900 | — | — |
| 2010-08-06 | $15.28 | $18.69 | 9,398,300 | — | — |
| 2010-08-05 | $15.43 | $18.87 | 9,392,000 | — | — |
| 2010-08-04 | $15.40 | $18.83 | 12,272,200 | — | — |
| 2010-08-03 | $14.90 | $18.22 | 8,638,500 | — | — |
| 2010-08-02 | $15.00 | $18.35 | 10,790,000 | — | — |
| 2010-07-30 | $14.79 | $18.09 | 7,683,500 | — | — |
| 2010-07-29 | $15.04 | $18.39 | 6,954,900 | — | — |
| 2010-07-28 | $15.00 | $18.35 | 10,195,800 | — | — |
| 2010-07-27 | $15.24 | $18.64 | 8,583,600 | — | — |
| 2010-07-26 | $15.33 | $18.75 | 6,871,800 | — | — |
| 2010-07-23 | $15.22 | $18.61 | 8,287,000 | — | — |
| 2010-07-22 | $15.12 | $18.49 | 10,707,300 | — | — |
| 2010-07-21 | $14.70 | $17.98 | 13,091,700 | — | — |
| 2010-07-20 | $15.08 | $18.44 | 11,981,700 | — | — |
| 2010-07-19 | $15.17 | $18.55 | 12,891,800 | — | — |
| 2010-07-16 | $15.14 | $18.52 | 39,722,100 | — | — |
| 2010-07-15 | $14.55 | $17.79 | 13,107,600 | — | — |
| 2010-07-14 | $14.50 | $17.73 | 11,170,500 | — | — |
| 2010-07-13 | $14.59 | $17.84 | 12,610,000 | — | — |
| 2010-07-12 | $14.42 | $17.64 | 11,934,000 | — | — |
| 2010-07-09 | $14.24 | $17.42 | 19,988,800 | — | — |
| 2010-07-08 | $14.11 | $17.26 | 16,136,000 | — | — |
| 2010-07-07 | $14.24 | $17.42 | 15,296,500 | — | — |
| 2010-07-06 | $14.13 | $17.28 | 14,624,300 | — | — |
| 2010-07-02 | $13.94 | $17.05 | 9,858,500 | — | — |
| 2010-07-01 | $13.94 | $17.05 | 14,949,400 | — | — |
| 2010-06-30 | $14.18 | $17.34 | 14,111,000 | — | — |
| 2010-06-29 | $14.18 | $17.34 | 16,982,100 | — | — |
| 2010-06-28 | $14.98 | $18.32 | 11,236,500 | — | — |
| 2010-06-25 | $14.94 | $18.27 | 13,949,300 | — | — |
| 2010-06-24 | $14.62 | $17.88 | 12,311,300 | — | — |
| 2010-06-23 | $14.89 | $18.21 | 10,622,600 | — | — |
| 2010-06-22 | $14.89 | $18.21 | 14,298,100 | — | — |
| 2010-06-21 | $15.29 | $18.70 | 9,890,800 | — | — |
| 2010-06-18 | $15.45 | $18.90 | 11,504,300 | — | — |
| 2010-06-17 | $15.40 | $18.83 | 30,660,500 | — | — |
| 2010-06-16 | $15.78 | $19.30 | 10,691,100 | — | — |
| 2010-06-15 | $15.95 | $19.51 | 11,605,500 | — | — |
| 2010-06-14 | $15.85 | $19.38 | 11,291,000 | — | — |
| 2010-06-11 | $16.32 | $19.96 | 7,838,500 | — | — |
| 2010-06-10 | $16.12 | $19.71 | 13,317,000 | — | — |
| 2010-06-09 | $15.74 | $19.25 | 10,336,400 | — | — |
| 2010-06-08 | $16.01 | $19.58 | 11,413,400 | — | — |
| 2010-06-07 | $15.87 | $19.41 | 12,580,600 | — | — |
| 2010-06-04 | $16.31 | $19.95 | 16,627,700 | — | — |
| 2010-06-03 | $16.70 | $20.42 | 22,615,000 | — | — |
| 2010-06-02 | $16.45 | $20.12 | 11,400,800 | — | — |
| 2010-06-01 | $15.96 | $19.52 | 15,405,900 | — | — |
| 2010-05-28 | $16.34 | $19.98 | 10,889,900 | — | — |
| 2010-05-27 | $16.76 | $20.50 | 9,623,300 | — | — |
| 2010-05-26 | $16.20 | $19.81 | 13,712,800 | — | — |
| 2010-05-25 | $16.39 | $20.05 | 15,142,700 | — | — |
| 2010-05-24 | $16.22 | $19.84 | 9,649,000 | — | — |
| 2010-05-21 | $16.67 | $20.39 | 16,278,500 | — | — |
| 2010-05-20 | $16.22 | $19.84 | 23,335,900 | — | — |
| 2010-05-19 | $17.10 | $20.91 | 21,871,400 | — | — |
| 2010-05-18 | $16.96 | $20.74 | 19,848,900 | — | — |
| 2010-05-17 | $17.38 | $21.26 | 17,701,000 | — | — |
| 2010-05-14 | $16.87 | $20.63 | 21,908,000 | — | — |
| 2010-05-13 | $17.50 | $21.40 | 8,293,200 | — | — |
| 2010-05-12 | $17.68 | $21.62 | 11,066,400 | — | — |
| 2010-05-11 | $17.64 | $21.57 | 15,511,900 | — | — |
| 2010-05-10 | $18.13 | $22.17 | 21,064,500 | — | — |
| 2010-05-07 | $17.22 | $21.06 | 31,526,300 | — | — |
| 2010-05-06 | $18.22 | $22.28 | 20,355,800 | — | — |
| 2010-05-05 | $18.81 | $23.00 | 8,812,600 | — | — |
| 2010-05-04 | $18.91 | $23.05 | 12,432,400 | — | — |
| 2010-05-03 | $19.56 | $23.85 | 7,452,200 | — | — |
| 2010-04-30 | $19.29 | $23.52 | 10,042,600 | — | — |
| 2010-04-29 | $19.27 | $23.49 | 7,682,600 | — | — |
| 2010-04-28 | $18.98 | $23.14 | 10,635,800 | — | — |
| 2010-04-27 | $18.88 | $23.02 | 13,787,900 | — | — |
| 2010-04-26 | $19.54 | $23.82 | 8,609,500 | — | — |
| 2010-04-23 | $19.88 | $24.24 | 10,312,400 | — | — |
| 2010-04-22 | $19.60 | $23.89 | 8,499,000 | — | — |
| 2010-04-21 | $19.49 | $23.76 | 11,161,600 | — | — |
| 2010-04-20 | $19.29 | $23.52 | 12,956,800 | — | — |
| 2010-04-19 | $19.06 | $23.24 | 10,537,800 | — | — |
| 2010-04-16 | $18.96 | $23.11 | 20,416,000 | — | — |
| 2010-04-15 | $19.30 | $23.53 | 13,796,800 | — | — |
| 2010-04-14 | $19.35 | $23.59 | 16,532,200 | — | — |
| 2010-04-13 | $19.61 | $23.91 | 7,023,300 | — | — |
| 2010-04-12 | $19.55 | $23.83 | 7,776,000 | — | — |
| 2010-04-09 | $19.23 | $23.44 | 6,708,300 | — | — |
| 2010-04-08 | $19.12 | $23.31 | 10,227,100 | — | — |
| 2010-04-07 | $19.27 | $23.49 | 15,478,400 | — | — |
| 2010-04-06 | $19.24 | $23.46 | 18,277,000 | — | — |
| 2010-04-05 | $18.88 | $23.02 | 12,933,000 | — | — |
| 2010-04-01 | $18.62 | $22.70 | 9,426,600 | — | — |
| 2010-03-31 | $18.69 | $22.79 | 10,355,600 | — | — |
| 2010-03-30 | $18.75 | $22.86 | 8,654,100 | — | — |
| 2010-03-29 | $18.73 | $22.83 | 11,824,500 | — | — |
| 2010-03-26 | $18.76 | $22.87 | 13,440,500 | — | — |
| 2010-03-25 | $18.72 | $22.82 | 11,928,700 | — | — |
| 2010-03-24 | $18.45 | $22.49 | 8,590,700 | — | — |
| 2010-03-23 | $18.52 | $22.58 | 9,209,400 | — | — |
| 2010-03-22 | $18.54 | $22.60 | 7,779,700 | — | — |
| 2010-03-19 | $18.58 | $22.65 | 14,262,400 | — | — |
| 2010-03-18 | $18.79 | $22.91 | 8,925,500 | — | — |
| 2010-03-17 | $18.49 | $22.54 | 13,029,800 | — | — |
| 2010-03-16 | $18.47 | $22.52 | 15,542,900 | — | — |
| 2010-03-15 | $18.24 | $22.24 | 16,563,200 | — | — |
| 2010-03-12 | $18.43 | $22.47 | 19,925,100 | — | — |
| 2010-03-11 | $19.10 | $23.29 | 7,653,800 | — | — |
| 2010-03-10 | $19.06 | $23.24 | 8,201,800 | — | — |
| 2010-03-09 | $18.97 | $23.13 | 6,132,400 | — | — |
| 2010-03-08 | $19.04 | $23.21 | 7,081,200 | — | — |
| 2010-03-05 | $18.96 | $23.11 | 8,003,800 | — | — |
| 2010-03-04 | $18.43 | $22.47 | 7,293,200 | — | — |
| 2010-03-03 | $18.12 | $22.09 | 10,580,800 | — | — |
| 2010-03-02 | $18.26 | $22.26 | 5,904,800 | — | — |
| 2010-03-01 | $18.25 | $22.25 | 7,913,800 | — | — |
| 2010-02-26 | $18.31 | $22.32 | 11,311,000 | — | — |
| 2010-02-25 | $18.26 | $22.26 | 11,696,400 | — | — |
| 2010-02-24 | $18.43 | $22.47 | 9,636,400 | — | — |
| 2010-02-23 | $18.41 | $22.44 | 11,761,700 | — | — |
| 2010-02-22 | $18.71 | $22.81 | 14,953,500 | — | — |
| 2010-02-19 | $18.73 | $22.83 | 26,144,900 | — | — |
| 2010-02-18 | $17.81 | $21.71 | 10,787,000 | — | — |
| 2010-02-17 | $17.74 | $21.63 | 10,138,300 | — | — |
| 2010-02-16 | $17.81 | $21.71 | 8,150,700 | — | — |
| 2010-02-12 | $17.61 | $21.47 | 15,981,100 | — | — |
| 2010-02-11 | $17.68 | $21.55 | 9,711,700 | — | — |
| 2010-02-10 | $17.87 | $21.79 | 26,045,100 | — | — |
| 2010-02-09 | $17.50 | $21.26 | 16,020,900 | — | — |
| 2010-02-08 | $17.72 | $21.53 | 14,734,000 | — | — |
| 2010-02-05 | $18.07 | $21.95 | 19,732,000 | — | — |
| 2010-02-04 | $17.59 | $21.37 | 28,299,200 | — | — |
| 2010-02-03 | $18.17 | $22.08 | 12,133,500 | — | — |
| 2010-02-02 | $18.23 | $22.15 | 15,495,600 | — | — |
| 2010-02-01 | $18.44 | $22.40 | 8,519,200 | — | — |
| 2010-01-29 | $18.29 | $22.22 | 10,510,700 | — | — |
| 2010-01-28 | $18.42 | $22.38 | 14,864,700 | — | — |
| 2010-01-27 | $18.74 | $22.77 | 16,489,200 | — | — |
| 2010-01-26 | $18.63 | $22.63 | 13,896,700 | — | — |
| 2010-01-25 | $18.96 | $23.04 | 12,216,000 | — | — |
| 2010-01-22 | $18.82 | $22.87 | 26,803,300 | — | — |
| 2010-01-21 | $19.15 | $23.27 | 49,512,700 | — | — |
| 2010-01-20 | $19.02 | $23.11 | 28,242,900 | — | — |
| 2010-01-19 | $19.29 | $23.44 | 10,795,900 | — | — |
| 2010-01-15 | $19.00 | $23.08 | 13,235,600 | — | — |
| 2010-01-14 | $19.18 | $23.30 | 6,612,800 | — | — |
| 2010-01-13 | $19.10 | $23.21 | 12,530,900 | — | — |
| 2010-01-12 | $19.09 | $23.19 | 11,449,100 | — | — |
| 2010-01-11 | $19.11 | $23.22 | 9,586,600 | — | — |
| 2010-01-08 | $19.16 | $23.28 | 9,655,100 | — | — |
| 2010-01-07 | $19.29 | $23.44 | 19,494,500 | — | — |
| 2010-01-06 | $19.36 | $23.52 | 10,143,700 | — | — |
| 2010-01-05 | $19.72 | $23.96 | 13,248,300 | — | — |
| 2010-01-04 | $19.78 | $24.03 | 14,023,600 | — | — |