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
- 1982-01-04 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 | $21.13 | $45.32 | 4,971,136 | — | — |
| 2010-12-30 | $21.15 | $45.36 | 5,125,171 | — | — |
| 2010-12-29 | $21.34 | $45.77 | 5,334,563 | — | — |
| 2010-12-28 | $20.94 | $44.91 | 4,233,014 | — | — |
| 2010-12-27 | $21.03 | $45.11 | 6,138,653 | — | — |
| 2010-12-23 | $21.04 | $45.13 | 6,429,329 | — | — |
| 2010-12-22 | $20.77 | $44.54 | 9,163,563 | — | — |
| 2010-12-21 | $20.84 | $44.70 | 11,851,958 | — | — |
| 2010-12-20 | $20.27 | $43.48 | 10,800,843 | — | — |
| 2010-12-17 | $19.27 | $41.32 | 9,266,071 | — | — |
| 2010-12-16 | $19.48 | $41.77 | 6,358,875 | — | — |
| 2010-12-15 | $19.24 | $41.27 | 7,470,598 | — | — |
| 2010-12-14 | $19.56 | $41.95 | 7,094,262 | — | — |
| 2010-12-13 | $19.52 | $41.87 | 7,873,409 | — | — |
| 2010-12-10 | $19.76 | $42.38 | 8,932,619 | — | — |
| 2010-12-09 | $19.19 | $41.15 | 6,386,553 | — | — |
| 2010-12-08 | $19.28 | $41.34 | 11,316,664 | — | — |
| 2010-12-07 | $19.41 | $41.64 | 10,517,825 | — | — |
| 2010-12-06 | $19.18 | $41.13 | 9,152,951 | — | — |
| 2010-12-03 | $19.27 | $41.32 | 11,365,019 | — | — |
| 2010-12-02 | $18.95 | $40.64 | 11,231,879 | — | — |
| 2010-12-01 | $18.43 | $39.52 | 9,524,145 | — | — |
| 2010-11-30 | $17.81 | $38.19 | 8,559,237 | — | — |
| 2010-11-29 | $17.89 | $38.36 | 6,539,276 | — | — |
| 2010-11-26 | $17.88 | $38.34 | 2,741,673 | — | — |
| 2010-11-24 | $18.14 | $38.89 | 7,169,420 | — | — |
| 2010-11-23 | $17.70 | $37.95 | 8,825,736 | — | — |
| 2010-11-22 | $18.00 | $38.60 | 6,907,078 | — | — |
| 2010-11-19 | $17.89 | $38.36 | 8,392,293 | — | — |
| 2010-11-18 | $18.06 | $38.74 | 8,799,151 | — | — |
| 2010-11-17 | $17.46 | $37.44 | 6,675,150 | — | — |
| 2010-11-16 | $17.15 | $36.78 | 13,830,129 | — | — |
| 2010-11-15 | $17.84 | $38.27 | 7,285,602 | — | — |
| 2010-11-12 | $18.25 | $39.05 | 10,441,792 | — | — |
| 2010-11-11 | $18.24 | $39.03 | 11,582,178 | — | — |
| 2010-11-10 | $17.86 | $38.21 | 9,412,557 | — | — |
| 2010-11-09 | $17.50 | $37.43 | 7,512,498 | — | — |
| 2010-11-08 | $17.55 | $37.54 | 5,202,955 | — | — |
| 2010-11-05 | $17.50 | $37.43 | 7,963,117 | — | — |
| 2010-11-04 | $17.30 | $37.02 | 10,081,866 | — | — |
| 2010-11-03 | $16.58 | $35.47 | 6,434,361 | — | — |
| 2010-11-02 | $16.45 | $35.20 | 5,993,479 | — | — |
| 2010-11-01 | $16.29 | $34.85 | 5,664,841 | — | — |
| 2010-10-29 | $16.41 | $35.10 | 5,826,535 | — | — |
| 2010-10-28 | $16.65 | $35.63 | 5,484,660 | — | — |
| 2010-10-27 | $16.64 | $35.59 | 9,680,478 | — | — |
| 2010-10-26 | $16.45 | $35.20 | 11,241,178 | — | — |
| 2010-10-25 | $16.24 | $34.75 | 5,997,964 | — | — |
| 2010-10-22 | $16.13 | $34.51 | 4,016,074 | — | — |
| 2010-10-21 | $16.17 | $34.59 | 9,601,600 | — | — |
| 2010-10-20 | $16.59 | $35.49 | 6,028,049 | — | — |
| 2010-10-19 | $16.49 | $35.28 | 7,023,699 | — | — |
| 2010-10-18 | $16.86 | $36.08 | 6,484,794 | — | — |
| 2010-10-15 | $16.54 | $35.39 | 6,048,507 | — | — |
| 2010-10-14 | $16.60 | $35.51 | 7,054,112 | — | — |
| 2010-10-13 | $16.69 | $35.71 | 8,368,881 | — | — |
| 2010-10-12 | $16.43 | $35.14 | 5,063,032 | — | — |
| 2010-10-11 | $16.54 | $35.37 | 5,047,607 | — | — |
| 2010-10-08 | $16.35 | $34.98 | 4,772,466 | — | — |
| 2010-10-07 | $16.15 | $34.55 | 5,555,223 | — | — |
| 2010-10-06 | $15.94 | $34.10 | 6,377,364 | — | — |
| 2010-10-05 | $16.07 | $34.38 | 5,770,522 | — | — |
| 2010-10-04 | $15.77 | $33.73 | 4,836,902 | — | — |
| 2010-10-01 | $16.13 | $34.51 | 6,201,886 | — | — |
| 2010-09-30 | $16.01 | $34.24 | 9,520,207 | — | — |
| 2010-09-29 | $15.79 | $33.77 | 8,992,571 | — | — |
| 2010-09-28 | $15.60 | $33.38 | 7,503,199 | — | — |
| 2010-09-27 | $15.43 | $33.01 | 6,131,761 | — | — |
| 2010-09-24 | $15.37 | $32.89 | 7,432,198 | — | — |
| 2010-09-23 | $15.21 | $32.54 | 6,659,397 | — | — |
| 2010-09-22 | $15.33 | $32.79 | 8,908,114 | — | — |
| 2010-09-21 | $15.68 | $33.54 | 6,866,053 | — | — |
| 2010-09-20 | $15.76 | $33.71 | 7,486,570 | — | — |
| 2010-09-17 | $15.53 | $33.22 | 8,578,492 | — | — |
| 2010-09-16 | $15.73 | $33.65 | 5,761,442 | — | — |
| 2010-09-15 | $15.85 | $33.91 | 5,620,972 | — | — |
| 2010-09-14 | $15.92 | $34.06 | 6,193,134 | — | — |
| 2010-09-13 | $15.87 | $33.95 | 7,076,101 | — | — |
| 2010-09-10 | $15.50 | $33.16 | 6,856,317 | — | — |
| 2010-09-09 | $15.38 | $32.91 | 3,417,000 | — | — |
| 2010-09-08 | $15.42 | $32.99 | 5,192,124 | — | — |
| 2010-09-07 | $15.47 | $33.09 | 10,061,299 | — | — |
| 2010-09-03 | $15.48 | $33.13 | 6,111,193 | — | — |
| 2010-09-02 | $15.21 | $32.54 | 8,773,333 | — | — |
| 2010-09-01 | $14.81 | $31.68 | 8,932,948 | — | — |
| 2010-08-31 | $14.41 | $30.84 | 9,043,989 | — | — |
| 2010-08-30 | $14.64 | $31.33 | 8,304,554 | — | — |
| 2010-08-27 | $14.72 | $31.48 | 8,540,530 | — | — |
| 2010-08-26 | $14.31 | $30.60 | 13,813,829 | — | — |
| 2010-08-25 | $14.69 | $31.42 | 11,271,044 | — | — |
| 2010-08-24 | $14.80 | $31.66 | 12,288,246 | — | — |
| 2010-08-23 | $14.96 | $32.01 | 7,687,538 | — | — |
| 2010-08-20 | $15.12 | $32.34 | 9,190,147 | — | — |
| 2010-08-19 | $15.31 | $32.75 | 10,236,339 | — | — |
| 2010-08-18 | $15.58 | $33.32 | 10,287,101 | — | — |
| 2010-08-17 | $15.30 | $32.73 | 12,198,428 | — | — |
| 2010-08-16 | $15.45 | $33.05 | 9,002,854 | — | — |
| 2010-08-13 | $15.40 | $32.85 | 9,303,376 | — | — |
| 2010-08-12 | $15.48 | $33.01 | 12,214,619 | — | — |
| 2010-08-11 | $15.67 | $33.42 | 9,417,371 | — | — |
| 2010-08-10 | $16.44 | $35.07 | 9,102,627 | — | — |
| 2010-08-09 | $16.66 | $35.54 | 5,302,946 | — | — |
| 2010-08-06 | $16.51 | $35.21 | 9,371,313 | — | — |
| 2010-08-05 | $16.74 | $35.70 | 11,932,258 | — | — |
| 2010-08-04 | $16.44 | $35.05 | 13,504,555 | — | — |
| 2010-08-03 | $16.16 | $34.47 | 17,017,936 | — | — |
| 2010-08-02 | $15.64 | $33.36 | 12,490,198 | — | — |
| 2010-07-30 | $15.53 | $33.12 | 15,187,783 | — | — |
| 2010-07-29 | $15.45 | $32.95 | 11,965,844 | — | — |
| 2010-07-28 | $15.57 | $33.20 | 14,969,858 | — | — |
| 2010-07-27 | $15.90 | $33.90 | 18,512,340 | — | — |
| 2010-07-26 | $16.05 | $34.24 | 19,168,849 | — | — |
| 2010-07-23 | $15.62 | $33.32 | 12,842,685 | — | — |
| 2010-07-22 | $15.68 | $33.44 | 15,970,431 | — | — |
| 2010-07-21 | $15.57 | $33.20 | 11,047,650 | — | — |
| 2010-07-20 | $15.80 | $33.69 | 13,105,792 | — | — |
| 2010-07-19 | $15.68 | $33.44 | 8,783,179 | — | — |
| 2010-07-16 | $15.87 | $33.85 | 6,840,126 | — | — |
| 2010-07-15 | $16.34 | $34.86 | 8,010,049 | — | — |
| 2010-07-14 | $16.12 | $34.37 | 11,127,293 | — | — |
| 2010-07-13 | $16.54 | $35.27 | 6,272,777 | — | — |
| 2010-07-12 | $16.26 | $34.68 | 6,491,249 | — | — |
| 2010-07-09 | $16.35 | $34.88 | 7,113,735 | — | — |
| 2010-07-08 | $16.36 | $34.90 | 7,451,453 | — | — |
| 2010-07-07 | $16.10 | $34.33 | 9,322,959 | — | — |
| 2010-07-06 | $15.40 | $32.85 | 10,676,784 | — | — |
| 2010-07-02 | $15.46 | $32.97 | 9,118,928 | — | — |
| 2010-07-01 | $15.78 | $33.65 | 13,377,432 | — | — |
| 2010-06-30 | $16.44 | $35.05 | 13,990,947 | — | — |
| 2010-06-29 | $16.16 | $34.47 | 11,692,234 | — | — |
| 2010-06-28 | $16.91 | $36.07 | 7,789,499 | — | — |
| 2010-06-25 | $17.16 | $36.59 | 18,288,289 | — | — |
| 2010-06-24 | $16.52 | $35.23 | 9,442,205 | — | — |
| 2010-06-23 | $16.60 | $35.41 | 12,458,472 | — | — |
| 2010-06-22 | $16.27 | $34.70 | 7,452,875 | — | — |
| 2010-06-21 | $16.58 | $35.37 | 9,741,523 | — | — |
| 2010-06-18 | $16.44 | $35.07 | 8,844,115 | — | — |
| 2010-06-17 | $16.40 | $34.98 | 8,686,251 | — | — |
| 2010-06-16 | $16.60 | $35.41 | 9,435,422 | — | — |
| 2010-06-15 | $16.64 | $35.48 | 9,000,338 | — | — |
| 2010-06-14 | $16.02 | $34.18 | 12,665,785 | — | — |
| 2010-06-11 | $15.77 | $33.63 | 6,600,977 | — | — |
| 2010-06-10 | $15.79 | $33.67 | 11,099,724 | — | — |
| 2010-06-09 | $14.95 | $31.90 | 24,325,199 | — | — |
| 2010-06-08 | $15.41 | $32.87 | 15,670,784 | — | — |
| 2010-06-07 | $15.64 | $33.36 | 15,098,513 | — | — |
| 2010-06-04 | $15.79 | $33.67 | 13,236,962 | — | — |
| 2010-06-03 | $16.64 | $35.48 | 11,537,324 | — | — |
| 2010-06-02 | $16.30 | $34.76 | 15,593,438 | — | — |
| 2010-06-01 | $16.05 | $34.24 | 18,158,103 | — | — |
| 2010-05-28 | $17.07 | $36.42 | 11,715,974 | — | — |
| 2010-05-27 | $17.18 | $36.65 | 14,812,104 | — | — |
| 2010-05-26 | $16.08 | $34.29 | 12,686,899 | — | — |
| 2010-05-25 | $15.89 | $33.88 | 13,703,991 | — | — |
| 2010-05-24 | $16.19 | $34.53 | 8,673,670 | — | — |
| 2010-05-21 | $16.58 | $35.37 | 15,423,759 | — | — |
| 2010-05-20 | $16.34 | $34.86 | 18,157,337 | — | — |
| 2010-05-19 | $17.20 | $36.69 | 13,770,616 | — | — |
| 2010-05-18 | $17.40 | $37.12 | 11,493,892 | — | — |
| 2010-05-17 | $17.79 | $37.94 | 14,606,979 | — | — |
| 2010-05-14 | $18.40 | $39.15 | 9,933,520 | — | — |
| 2010-05-13 | $18.86 | $40.12 | 10,202,425 | — | — |
| 2010-05-12 | $18.79 | $39.98 | 11,441,052 | — | — |
| 2010-05-11 | $17.89 | $38.06 | 9,557,075 | — | — |
| 2010-05-10 | $18.03 | $38.37 | 13,549,846 | — | — |
| 2010-05-07 | $16.93 | $36.02 | 18,320,780 | — | — |
| 2010-05-06 | $17.69 | $37.63 | 18,023,869 | — | — |
| 2010-05-05 | $18.61 | $39.60 | 11,902,282 | — | — |
| 2010-05-04 | $18.71 | $39.81 | 13,089,382 | — | — |
| 2010-05-03 | $19.53 | $41.56 | 9,739,444 | — | — |
| 2010-04-30 | $19.00 | $40.43 | 13,170,775 | — | — |
| 2010-04-29 | $19.34 | $41.15 | 14,630,062 | — | — |
| 2010-04-28 | $18.67 | $39.73 | 14,050,351 | — | — |
| 2010-04-27 | $18.19 | $38.70 | 22,198,245 | — | — |
| 2010-04-26 | $18.39 | $39.13 | 18,712,651 | — | — |
| 2010-04-23 | $18.17 | $38.66 | 10,359,633 | — | — |
| 2010-04-22 | $17.78 | $37.83 | 7,964,320 | — | — |
| 2010-04-21 | $17.58 | $37.40 | 12,050,082 | — | — |
| 2010-04-20 | $17.90 | $38.08 | 12,273,695 | — | — |
| 2010-04-19 | $17.38 | $36.97 | 12,104,016 | — | — |
| 2010-04-16 | $17.50 | $37.24 | 28,844,076 | — | — |
| 2010-04-15 | $18.16 | $38.64 | 25,871,350 | — | — |
| 2010-04-14 | $18.61 | $39.60 | 17,821,479 | — | — |
| 2010-04-13 | $17.98 | $38.25 | 15,432,839 | — | — |
| 2010-04-12 | $17.92 | $38.12 | 11,397,730 | — | — |
| 2010-04-09 | $18.29 | $38.92 | 9,463,319 | — | — |
| 2010-04-08 | $18.30 | $38.93 | 13,149,442 | — | — |
| 2010-04-07 | $18.38 | $39.11 | 9,113,567 | — | — |
| 2010-04-06 | $18.96 | $40.33 | 8,179,182 | — | — |
| 2010-04-05 | $18.86 | $40.12 | 11,105,413 | — | — |
| 2010-04-01 | $18.30 | $38.93 | 11,606,355 | — | — |
| 2010-03-31 | $18.01 | $38.31 | 12,576,952 | — | — |
| 2010-03-30 | $18.14 | $38.58 | 9,559,810 | — | — |
| 2010-03-29 | $18.18 | $38.68 | 9,463,428 | — | — |
| 2010-03-26 | $18.03 | $38.35 | 14,513,551 | — | — |
| 2010-03-25 | $18.16 | $38.64 | 14,255,476 | — | — |
| 2010-03-24 | $18.91 | $40.24 | 12,482,649 | — | — |
| 2010-03-23 | $18.56 | $39.48 | 8,356,957 | — | — |
| 2010-03-22 | $18.55 | $39.46 | 10,229,119 | — | — |
| 2010-03-19 | $18.56 | $39.50 | 10,598,453 | — | — |
| 2010-03-18 | $18.78 | $39.97 | 8,108,947 | — | — |
| 2010-03-17 | $18.88 | $40.18 | 11,251,571 | — | — |
| 2010-03-16 | $18.79 | $39.98 | 9,592,739 | — | — |
| 2010-03-15 | $18.61 | $39.60 | 10,811,564 | — | — |
| 2010-03-12 | $18.68 | $39.75 | 10,460,609 | — | — |
| 2010-03-11 | $18.66 | $39.69 | 13,469,984 | — | — |
| 2010-03-10 | $18.76 | $39.91 | 18,427,774 | — | — |
| 2010-03-09 | $17.85 | $37.98 | 8,237,601 | — | — |
| 2010-03-08 | $17.93 | $38.16 | 8,676,295 | — | — |
| 2010-03-05 | $17.89 | $38.06 | 15,482,288 | — | — |
| 2010-03-04 | $17.20 | $36.60 | 9,867,989 | — | — |
| 2010-03-03 | $17.02 | $36.21 | 12,679,898 | — | — |
| 2010-03-02 | $16.64 | $35.40 | 14,737,493 | — | — |
| 2010-03-01 | $16.12 | $34.31 | 6,410,621 | — | — |
| 2010-02-26 | $16.01 | $34.07 | 7,680,099 | — | — |
| 2010-02-25 | $15.95 | $33.94 | 10,209,099 | — | — |
| 2010-02-24 | $16.09 | $34.23 | 9,561,779 | — | — |
| 2010-02-23 | $15.98 | $33.99 | 11,636,440 | — | — |
| 2010-02-22 | $16.25 | $34.58 | 10,545,175 | — | — |
| 2010-02-19 | $16.35 | $34.79 | 9,502,593 | — | — |
| 2010-02-18 | $16.17 | $34.40 | 12,758,884 | — | — |
| 2010-02-17 | $16.29 | $34.66 | 8,019,239 | — | — |
| 2010-02-16 | $16.43 | $34.95 | 9,928,488 | — | — |
| 2010-02-12 | $16.18 | $34.42 | 12,805,708 | — | — |
| 2010-02-11 | $16.45 | $34.91 | 14,182,616 | — | — |
| 2010-02-10 | $16.45 | $34.91 | 8,711,194 | — | — |
| 2010-02-09 | $16.54 | $35.10 | 9,645,579 | — | — |
| 2010-02-08 | $16.32 | $34.62 | 7,159,464 | — | — |
| 2010-02-05 | $16.60 | $35.22 | 13,516,261 | — | — |
| 2010-02-04 | $16.55 | $35.12 | 10,470,127 | — | — |
| 2010-02-03 | $17.31 | $36.73 | 8,913,037 | — | — |
| 2010-02-02 | $17.61 | $37.35 | 12,607,912 | — | — |
| 2010-02-01 | $17.51 | $37.16 | 13,116,404 | — | — |
| 2010-01-29 | $16.84 | $35.72 | 16,339,109 | — | — |
| 2010-01-28 | $16.85 | $35.74 | 16,059,701 | — | — |
| 2010-01-27 | $17.08 | $36.25 | 25,500,812 | — | — |
| 2010-01-26 | $17.39 | $36.89 | 22,434,767 | — | — |
| 2010-01-25 | $16.77 | $35.59 | 10,782,683 | — | — |
| 2010-01-22 | $16.62 | $35.26 | 15,366,215 | — | — |
| 2010-01-21 | $17.28 | $36.65 | 14,618,575 | — | — |
| 2010-01-20 | $17.48 | $37.08 | 19,232,082 | — | — |
| 2010-01-19 | $17.25 | $36.60 | 13,518,667 | — | — |
| 2010-01-15 | $17.16 | $36.40 | 21,476,533 | — | — |
| 2010-01-14 | $16.70 | $35.43 | 9,420,981 | — | — |
| 2010-01-13 | $16.51 | $35.03 | 16,334,733 | — | — |
| 2010-01-12 | $16.65 | $35.32 | 10,643,854 | — | — |
| 2010-01-11 | $16.92 | $35.90 | 10,924,575 | — | — |
| 2010-01-08 | $17.08 | $36.25 | 13,914,258 | — | — |
| 2010-01-07 | $17.32 | $36.75 | 12,077,869 | — | — |
| 2010-01-06 | $17.19 | $36.48 | 16,896,939 | — | — |
| 2010-01-05 | $16.77 | $35.59 | 17,087,295 | — | — |
| 2010-01-04 | $16.35 | $34.70 | 15,454,500 | — | — |