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 | $20.29 | $39.32 | 1,860,199 | — | — |
| 2010-12-30 | $20.45 | $39.63 | 1,532,254 | — | — |
| 2010-12-29 | $20.51 | $39.75 | 1,967,249 | — | — |
| 2010-12-28 | $20.44 | $39.63 | 2,468,938 | — | — |
| 2010-12-27 | $20.39 | $39.51 | 4,756,061 | — | — |
| 2010-12-23 | $20.45 | $39.64 | 4,177,908 | — | — |
| 2010-12-22 | $20.44 | $39.63 | 11,596,190 | — | — |
| 2010-12-21 | $20.90 | $40.51 | 4,807,462 | — | — |
| 2010-12-20 | $21.03 | $40.75 | 3,077,251 | — | — |
| 2010-12-17 | $21.00 | $40.70 | 5,139,655 | — | — |
| 2010-12-16 | $20.75 | $40.22 | 3,228,905 | — | — |
| 2010-12-15 | $20.62 | $39.97 | 4,231,433 | — | — |
| 2010-12-14 | $20.62 | $39.97 | 3,713,602 | — | — |
| 2010-12-13 | $20.59 | $39.90 | 5,015,614 | — | — |
| 2010-12-10 | $20.25 | $39.26 | 3,481,661 | — | — |
| 2010-12-09 | $20.15 | $39.05 | 2,828,743 | — | — |
| 2010-12-08 | $20.10 | $38.95 | 3,000,362 | — | — |
| 2010-12-07 | $20.16 | $38.79 | 5,496,062 | — | — |
| 2010-12-06 | $20.13 | $38.73 | 3,297,722 | — | — |
| 2010-12-03 | $20.00 | $38.48 | 4,030,502 | — | — |
| 2010-12-02 | $20.10 | $38.67 | 5,537,693 | — | — |
| 2010-12-01 | $19.77 | $38.04 | 6,062,746 | — | — |
| 2010-11-30 | $19.51 | $37.54 | 5,674,054 | — | — |
| 2010-11-29 | $19.62 | $37.74 | 4,632,444 | — | — |
| 2010-11-26 | $19.73 | $37.96 | 980,438 | — | — |
| 2010-11-24 | $19.88 | $38.25 | 2,484,230 | — | — |
| 2010-11-23 | $19.53 | $37.57 | 3,276,907 | — | — |
| 2010-11-22 | $19.63 | $37.77 | 3,248,870 | — | — |
| 2010-11-19 | $19.43 | $37.39 | 3,253,968 | — | — |
| 2010-11-18 | $19.19 | $36.92 | 2,883,542 | — | — |
| 2010-11-17 | $19.00 | $36.55 | 3,545,381 | — | — |
| 2010-11-16 | $18.54 | $35.67 | 4,228,884 | — | — |
| 2010-11-15 | $18.78 | $36.12 | 3,940,020 | — | — |
| 2010-11-12 | $18.68 | $35.94 | 3,842,741 | — | — |
| 2010-11-11 | $19.03 | $36.62 | 5,331,665 | — | — |
| 2010-11-10 | $18.93 | $36.43 | 9,345,600 | — | — |
| 2010-11-09 | $19.55 | $37.60 | 3,745,886 | — | — |
| 2010-11-08 | $19.85 | $38.19 | 3,179,628 | — | — |
| 2010-11-05 | $20.00 | $38.48 | 2,938,766 | — | — |
| 2010-11-04 | $19.66 | $37.83 | 4,562,352 | — | — |
| 2010-11-03 | $19.56 | $37.64 | 3,605,278 | — | — |
| 2010-11-02 | $19.62 | $37.74 | 2,595,528 | — | — |
| 2010-11-01 | $19.60 | $37.71 | 2,255,688 | — | — |
| 2010-10-29 | $19.60 | $37.70 | 4,530,917 | — | — |
| 2010-10-28 | $19.74 | $37.97 | 5,513,904 | — | — |
| 2010-10-27 | $19.52 | $37.55 | 7,513,013 | — | — |
| 2010-10-26 | $20.16 | $38.79 | 4,456,152 | — | — |
| 2010-10-25 | $20.07 | $38.61 | 3,504,600 | — | — |
| 2010-10-22 | $20.24 | $38.95 | 3,925,577 | — | — |
| 2010-10-21 | $20.05 | $38.58 | 9,696,485 | — | — |
| 2010-10-20 | $20.59 | $39.61 | 7,570,361 | — | — |
| 2010-10-19 | $20.15 | $38.77 | 3,654,130 | — | — |
| 2010-10-18 | $20.38 | $39.21 | 2,858,479 | — | — |
| 2010-10-15 | $20.24 | $38.94 | 2,997,814 | — | — |
| 2010-10-14 | $20.23 | $38.92 | 3,767,976 | — | — |
| 2010-10-13 | $19.92 | $38.33 | 3,251,844 | — | — |
| 2010-10-12 | $19.98 | $38.44 | 3,537,310 | — | — |
| 2010-10-11 | $20.07 | $38.60 | 3,422,614 | — | — |
| 2010-10-08 | $19.85 | $38.19 | 3,025,426 | — | — |
| 2010-10-07 | $19.41 | $37.35 | 2,648,628 | — | — |
| 2010-10-06 | $19.38 | $37.28 | 2,554,322 | — | — |
| 2010-10-05 | $19.44 | $37.41 | 3,869,503 | — | — |
| 2010-10-04 | $19.02 | $36.60 | 3,723,797 | — | — |
| 2010-10-01 | $19.03 | $36.60 | 3,242,498 | — | — |
| 2010-09-30 | $19.07 | $36.69 | 3,266,712 | — | — |
| 2010-09-29 | $19.03 | $36.62 | 2,857,630 | — | — |
| 2010-09-28 | $19.00 | $36.56 | 2,621,016 | — | — |
| 2010-09-27 | $18.75 | $36.08 | 3,124,829 | — | — |
| 2010-09-24 | $18.60 | $35.79 | 3,382,258 | — | — |
| 2010-09-23 | $18.20 | $35.01 | 2,424,758 | — | — |
| 2010-09-22 | $18.35 | $35.30 | 3,266,287 | — | — |
| 2010-09-21 | $18.47 | $35.52 | 3,595,507 | — | — |
| 2010-09-20 | $18.58 | $35.74 | 2,557,296 | — | — |
| 2010-09-17 | $18.24 | $35.09 | 3,412,843 | — | — |
| 2010-09-16 | $18.27 | $35.14 | 2,579,810 | — | — |
| 2010-09-15 | $18.37 | $35.34 | 2,708,525 | — | — |
| 2010-09-14 | $18.17 | $34.96 | 2,762,050 | — | — |
| 2010-09-13 | $17.94 | $34.51 | 2,417,537 | — | — |
| 2010-09-10 | $17.78 | $34.20 | 2,139,293 | — | — |
| 2010-09-09 | $17.67 | $34.00 | 1,908,626 | — | — |
| 2010-09-08 | $17.68 | $34.01 | 3,809,606 | — | — |
| 2010-09-07 | $17.62 | $33.62 | 3,245,472 | — | — |
| 2010-09-03 | $17.79 | $33.96 | 4,195,750 | — | — |
| 2010-09-02 | $17.48 | $33.37 | 2,960,856 | — | — |
| 2010-09-01 | $17.24 | $32.91 | 4,792,169 | — | — |
| 2010-08-31 | $16.61 | $31.70 | 7,998,559 | — | — |
| 2010-08-30 | $17.14 | $32.71 | 3,318,962 | — | — |
| 2010-08-27 | $17.39 | $33.19 | 4,244,602 | — | — |
| 2010-08-26 | $17.23 | $32.88 | 3,498,228 | — | — |
| 2010-08-25 | $17.59 | $33.56 | 3,255,242 | — | — |
| 2010-08-24 | $17.53 | $33.46 | 5,033,880 | — | — |
| 2010-08-23 | $17.73 | $33.83 | 5,448,910 | — | — |
| 2010-08-20 | $17.78 | $33.94 | 4,062,787 | — | — |
| 2010-08-19 | $17.88 | $34.12 | 3,777,746 | — | — |
| 2010-08-18 | $18.28 | $34.89 | 3,948,516 | — | — |
| 2010-08-17 | $18.32 | $34.96 | 1,858,075 | — | — |
| 2010-08-16 | $18.03 | $34.42 | 1,965,125 | — | — |
| 2010-08-13 | $18.01 | $34.37 | 2,071,325 | — | — |
| 2010-08-12 | $18.15 | $34.64 | 3,529,238 | — | — |
| 2010-08-11 | $18.33 | $34.98 | 3,538,584 | — | — |
| 2010-08-10 | $18.89 | $36.06 | 3,530,938 | — | — |
| 2010-08-09 | $18.95 | $36.17 | 2,850,833 | — | — |
| 2010-08-06 | $18.97 | $36.20 | 3,184,301 | — | — |
| 2010-08-05 | $19.02 | $36.30 | 2,183,897 | — | — |
| 2010-08-04 | $19.09 | $36.43 | 2,348,719 | — | — |
| 2010-08-03 | $18.71 | $35.71 | 2,356,366 | — | — |
| 2010-08-02 | $19.04 | $36.35 | 3,725,071 | — | — |
| 2010-07-30 | $18.67 | $35.64 | 4,624,373 | — | — |
| 2010-07-29 | $18.65 | $35.59 | 3,367,390 | — | — |
| 2010-07-28 | $18.72 | $35.73 | 3,457,447 | — | — |
| 2010-07-27 | $18.92 | $36.10 | 4,910,688 | — | — |
| 2010-07-26 | $19.27 | $36.79 | 5,278,140 | — | — |
| 2010-07-23 | $18.78 | $35.84 | 7,412,335 | — | — |
| 2010-07-22 | $18.46 | $35.22 | 6,954,401 | — | — |
| 2010-07-21 | $17.41 | $33.23 | 4,578,494 | — | — |
| 2010-07-20 | $17.66 | $33.69 | 3,640,536 | — | — |
| 2010-07-19 | $17.14 | $32.70 | 2,872,073 | — | — |
| 2010-07-16 | $17.15 | $32.74 | 4,531,766 | — | — |
| 2010-07-15 | $17.90 | $34.17 | 4,686,394 | — | — |
| 2010-07-14 | $17.93 | $34.22 | 4,262,018 | — | — |
| 2010-07-13 | $17.94 | $34.23 | 2,925,598 | — | — |
| 2010-07-12 | $17.51 | $33.41 | 3,853,786 | — | — |
| 2010-07-09 | $17.63 | $33.65 | 3,382,258 | — | — |
| 2010-07-08 | $17.48 | $33.37 | 4,664,729 | — | — |
| 2010-07-07 | $17.08 | $32.59 | 3,973,579 | — | — |
| 2010-07-06 | $16.46 | $31.41 | 3,489,307 | — | — |
| 2010-07-02 | $16.62 | $31.73 | 3,172,831 | — | — |
| 2010-07-01 | $16.84 | $32.13 | 4,539,413 | — | — |
| 2010-06-30 | $16.76 | $31.98 | 5,318,071 | — | — |
| 2010-06-29 | $17.01 | $32.45 | 6,582,701 | — | — |
| 2010-06-28 | $17.70 | $33.79 | 2,935,368 | — | — |
| 2010-06-25 | $17.73 | $33.84 | 6,224,594 | — | — |
| 2010-06-24 | $17.59 | $33.57 | 4,934,477 | — | — |
| 2010-06-23 | $17.90 | $34.16 | 4,652,410 | — | — |
| 2010-06-22 | $17.98 | $34.31 | 3,674,945 | — | — |
| 2010-06-21 | $18.50 | $35.30 | 4,109,090 | — | — |
| 2010-06-18 | $18.63 | $35.56 | 4,124,808 | — | — |
| 2010-06-17 | $18.50 | $35.31 | 5,971,414 | — | — |
| 2010-06-16 | $18.66 | $35.60 | 4,666,003 | — | — |
| 2010-06-15 | $18.84 | $35.95 | 3,444,703 | — | — |
| 2010-06-14 | $18.38 | $35.08 | 3,036,470 | — | — |
| 2010-06-11 | $18.31 | $34.94 | 4,124,383 | — | — |
| 2010-06-10 | $18.25 | $34.83 | 2,915,827 | — | — |
| 2010-06-09 | $17.58 | $33.54 | 4,499,906 | — | — |
| 2010-06-08 | $17.40 | $33.20 | 4,303,224 | — | — |
| 2010-06-07 | $17.25 | $32.91 | 4,215,290 | — | — |
| 2010-06-04 | $17.52 | $33.44 | 4,010,962 | — | — |
| 2010-06-03 | $18.39 | $34.82 | 3,016,505 | — | — |
| 2010-06-02 | $18.36 | $34.77 | 4,699,562 | — | — |
| 2010-06-01 | $17.85 | $33.81 | 3,473,165 | — | — |
| 2010-05-28 | $18.21 | $34.48 | 4,142,225 | — | — |
| 2010-05-27 | $18.32 | $34.70 | 8,028,295 | — | — |
| 2010-05-26 | $17.91 | $33.92 | 7,145,561 | — | — |
| 2010-05-25 | $18.14 | $34.35 | 9,061,409 | — | — |
| 2010-05-24 | $18.21 | $34.48 | 2,333,426 | — | — |
| 2010-05-21 | $18.34 | $34.72 | 4,356,324 | — | — |
| 2010-05-20 | $18.10 | $34.28 | 5,195,729 | — | — |
| 2010-05-19 | $18.83 | $35.65 | 4,742,042 | — | — |
| 2010-05-18 | $19.01 | $36.00 | 4,190,227 | — | — |
| 2010-05-17 | $19.19 | $36.33 | 3,495,254 | — | — |
| 2010-05-14 | $19.26 | $36.48 | 3,966,358 | — | — |
| 2010-05-13 | $19.62 | $37.15 | 3,213,187 | — | — |
| 2010-05-12 | $19.89 | $37.68 | 3,363,991 | — | — |
| 2010-05-11 | $19.62 | $37.16 | 4,241,203 | — | — |
| 2010-05-10 | $19.56 | $37.05 | 4,489,286 | — | — |
| 2010-05-07 | $18.57 | $35.17 | 5,733,526 | — | — |
| 2010-05-06 | $18.95 | $35.88 | 5,833,778 | — | — |
| 2010-05-05 | $19.60 | $37.12 | 5,331,665 | — | — |
| 2010-05-04 | $19.77 | $37.45 | 3,928,975 | — | — |
| 2010-05-03 | $20.26 | $38.38 | 4,790,470 | — | — |
| 2010-04-30 | $20.34 | $38.53 | 6,126,466 | — | — |
| 2010-04-29 | $20.51 | $38.84 | 2,123,150 | — | — |
| 2010-04-28 | $20.16 | $38.19 | 2,807,928 | — | — |
| 2010-04-27 | $20.12 | $38.11 | 4,378,838 | — | — |
| 2010-04-26 | $20.54 | $38.90 | 3,124,404 | — | — |
| 2010-04-23 | $20.40 | $38.63 | 4,313,419 | — | — |
| 2010-04-22 | $20.44 | $38.71 | 5,680,001 | — | — |
| 2010-04-21 | $19.85 | $37.59 | 2,236,147 | — | — |
| 2010-04-20 | $19.67 | $37.25 | 2,035,642 | — | — |
| 2010-04-19 | $19.45 | $36.83 | 2,962,555 | — | — |
| 2010-04-16 | $19.43 | $36.79 | 2,768,422 | — | — |
| 2010-04-15 | $19.70 | $37.31 | 2,160,533 | — | — |
| 2010-04-14 | $19.70 | $37.31 | 5,533,870 | — | — |
| 2010-04-13 | $19.83 | $37.56 | 2,288,398 | — | — |
| 2010-04-12 | $19.75 | $37.41 | 2,914,553 | — | — |
| 2010-04-09 | $19.69 | $37.30 | 4,716,130 | — | — |
| 2010-04-08 | $19.32 | $36.59 | 2,529,684 | — | — |
| 2010-04-07 | $19.33 | $36.61 | 3,165,185 | — | — |
| 2010-04-06 | $19.42 | $36.78 | 2,550,074 | — | — |
| 2010-04-05 | $19.31 | $36.57 | 2,828,318 | — | — |
| 2010-04-01 | $19.07 | $36.12 | 2,059,006 | — | — |
| 2010-03-31 | $18.87 | $35.73 | 2,631,636 | — | — |
| 2010-03-30 | $18.82 | $35.64 | 2,576,412 | — | — |
| 2010-03-29 | $18.93 | $35.85 | 2,883,967 | — | — |
| 2010-03-26 | $18.95 | $35.89 | 5,290,459 | — | — |
| 2010-03-25 | $18.71 | $35.42 | 4,473,144 | — | — |
| 2010-03-24 | $18.81 | $35.62 | 3,288,377 | — | — |
| 2010-03-23 | $19.07 | $36.11 | 3,263,738 | — | — |
| 2010-03-22 | $18.88 | $35.75 | 3,626,518 | — | — |
| 2010-03-19 | $18.76 | $35.54 | 4,544,510 | — | — |
| 2010-03-18 | $18.80 | $35.60 | 3,908,160 | — | — |
| 2010-03-17 | $18.92 | $35.84 | 3,631,190 | — | — |
| 2010-03-16 | $18.80 | $35.61 | 2,261,635 | — | — |
| 2010-03-15 | $18.76 | $35.54 | 3,716,150 | — | — |
| 2010-03-12 | $18.75 | $35.50 | 2,040,739 | — | — |
| 2010-03-11 | $18.79 | $35.58 | 2,539,030 | — | — |
| 2010-03-10 | $18.82 | $35.64 | 2,725,942 | — | — |
| 2010-03-09 | $18.77 | $35.55 | 3,044,117 | — | — |
| 2010-03-08 | $18.83 | $35.66 | 3,272,234 | — | — |
| 2010-03-05 | $18.55 | $35.12 | 2,852,957 | — | — |
| 2010-03-04 | $18.35 | $34.49 | 2,511,418 | — | — |
| 2010-03-03 | $18.33 | $34.44 | 3,496,529 | — | — |
| 2010-03-02 | $18.38 | $34.54 | 3,227,206 | — | — |
| 2010-03-01 | $18.35 | $34.49 | 2,944,289 | — | — |
| 2010-02-26 | $18.22 | $34.23 | 3,190,248 | — | — |
| 2010-02-25 | $18.19 | $34.18 | 2,573,438 | — | — |
| 2010-02-24 | $18.05 | $33.92 | 2,009,304 | — | — |
| 2010-02-23 | $17.84 | $33.52 | 3,153,290 | — | — |
| 2010-02-22 | $18.06 | $33.93 | 1,912,025 | — | — |
| 2010-02-19 | $18.04 | $33.90 | 3,091,694 | — | — |
| 2010-02-18 | $17.99 | $33.80 | 3,242,074 | — | — |
| 2010-02-17 | $18.02 | $33.86 | 4,624,373 | — | — |
| 2010-02-16 | $17.77 | $33.39 | 3,445,128 | — | — |
| 2010-02-12 | $17.41 | $32.71 | 4,839,746 | — | — |
| 2010-02-11 | $17.50 | $32.89 | 8,111,556 | — | — |
| 2010-02-10 | $17.05 | $32.05 | 3,974,004 | — | — |
| 2010-02-09 | $17.07 | $32.08 | 2,485,930 | — | — |
| 2010-02-08 | $16.81 | $31.59 | 2,291,796 | — | — |
| 2010-02-05 | $16.84 | $31.64 | 5,502,859 | — | — |
| 2010-02-04 | $16.84 | $31.65 | 4,931,928 | — | — |
| 2010-02-03 | $17.12 | $32.17 | 2,995,690 | — | — |
| 2010-02-02 | $17.46 | $32.82 | 2,646,079 | — | — |
| 2010-02-01 | $17.17 | $32.27 | 1,516,111 | — | — |
| 2010-01-29 | $16.96 | $31.86 | 1,897,157 | — | — |
| 2010-01-28 | $17.07 | $32.08 | 3,187,274 | — | — |
| 2010-01-27 | $17.23 | $32.37 | 2,494,850 | — | — |
| 2010-01-26 | $17.03 | $32.01 | 2,285,849 | — | — |
| 2010-01-25 | $16.99 | $31.93 | 2,996,539 | — | — |
| 2010-01-22 | $17.05 | $32.05 | 3,930,674 | — | — |
| 2010-01-21 | $17.52 | $32.92 | 4,767,106 | — | — |
| 2010-01-20 | $17.63 | $33.13 | 2,556,871 | — | — |
| 2010-01-19 | $17.69 | $33.24 | 2,085,343 | — | — |
| 2010-01-15 | $17.57 | $33.01 | 2,979,972 | — | — |
| 2010-01-14 | $17.66 | $33.20 | 3,488,882 | — | — |
| 2010-01-13 | $17.69 | $33.24 | 2,496,974 | — | — |
| 2010-01-12 | $17.54 | $32.96 | 2,748,031 | — | — |
| 2010-01-11 | $17.72 | $33.31 | 2,386,951 | — | — |
| 2010-01-08 | $17.78 | $33.41 | 3,122,705 | — | — |
| 2010-01-07 | $17.87 | $33.59 | 2,807,928 | — | — |
| 2010-01-06 | $17.53 | $32.95 | 3,084,473 | — | — |
| 2010-01-05 | $17.60 | $33.08 | 4,370,767 | — | — |
| 2010-01-04 | $17.27 | $32.46 | 2,168,604 | — | — |