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
- 1983-07-07 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 | $17.84 | $19.92 | 1,130,000 | — | — |
| 2010-12-30 | $18.04 | $20.13 | 955,600 | — | — |
| 2010-12-29 | $18.00 | $20.09 | 769,600 | — | — |
| 2010-12-28 | $17.93 | $20.01 | 923,400 | — | — |
| 2010-12-27 | $18.00 | $20.09 | 1,146,600 | — | — |
| 2010-12-23 | $18.00 | $20.09 | 1,473,600 | — | — |
| 2010-12-22 | $17.83 | $19.90 | 1,305,200 | — | — |
| 2010-12-21 | $18.00 | $20.09 | 1,337,000 | — | — |
| 2010-12-20 | $17.77 | $19.83 | 1,813,200 | — | — |
| 2010-12-17 | $17.82 | $19.89 | 3,904,200 | — | — |
| 2010-12-16 | $17.50 | $19.52 | 2,439,200 | — | — |
| 2010-12-15 | $17.20 | $19.20 | 2,704,400 | — | — |
| 2010-12-14 | $17.51 | $19.55 | 1,872,800 | — | — |
| 2010-12-13 | $17.63 | $19.68 | 3,033,800 | — | — |
| 2010-12-10 | $17.41 | $19.43 | 1,996,600 | — | — |
| 2010-12-09 | $17.38 | $19.39 | 3,577,800 | — | — |
| 2010-12-08 | $17.00 | $18.98 | 2,857,800 | — | — |
| 2010-12-07 | $16.95 | $18.91 | 2,945,200 | — | — |
| 2010-12-06 | $17.06 | $19.03 | 3,146,200 | — | — |
| 2010-12-03 | $17.51 | $19.54 | 2,311,000 | — | — |
| 2010-12-02 | $17.33 | $19.35 | 3,022,000 | — | — |
| 2010-12-01 | $17.12 | $19.11 | 2,820,600 | — | — |
| 2010-11-30 | $16.64 | $18.56 | 2,726,800 | — | — |
| 2010-11-29 | $16.83 | $18.79 | 2,686,800 | — | — |
| 2010-11-26 | $16.74 | $18.68 | 957,200 | — | — |
| 2010-11-24 | $16.95 | $18.92 | 4,013,400 | — | — |
| 2010-11-23 | $16.39 | $18.29 | 5,964,400 | — | — |
| 2010-11-22 | $16.22 | $18.10 | 6,634,800 | — | — |
| 2010-11-19 | $16.31 | $18.20 | 5,019,600 | — | — |
| 2010-11-18 | $16.05 | $17.91 | 18,002,800 | — | — |
| 2010-11-17 | $17.90 | $19.98 | 4,987,600 | — | — |
| 2010-11-16 | $17.45 | $19.47 | 3,088,400 | — | — |
| 2010-11-15 | $17.71 | $19.76 | 2,483,000 | — | — |
| 2010-11-12 | $17.83 | $19.89 | 3,426,400 | — | — |
| 2010-11-11 | $18.03 | $20.12 | 3,756,400 | — | — |
| 2010-11-10 | $17.75 | $19.81 | 3,841,200 | — | — |
| 2010-11-09 | $17.32 | $19.32 | 2,566,200 | — | — |
| 2010-11-08 | $17.80 | $19.86 | 3,584,400 | — | — |
| 2010-11-05 | $18.03 | $20.12 | 6,172,200 | — | — |
| 2010-11-04 | $17.94 | $20.02 | 4,561,800 | — | — |
| 2010-11-03 | $17.17 | $19.16 | 3,248,400 | — | — |
| 2010-11-02 | $17.03 | $19.00 | 4,015,800 | — | — |
| 2010-11-01 | $16.42 | $18.33 | 3,273,200 | — | — |
| 2010-10-29 | $16.18 | $18.06 | 2,122,800 | — | — |
| 2010-10-28 | $16.21 | $18.09 | 2,884,000 | — | — |
| 2010-10-27 | $16.12 | $17.99 | 2,668,400 | — | — |
| 2010-10-26 | $16.22 | $18.10 | 3,703,600 | — | — |
| 2010-10-25 | $16.01 | $17.87 | 2,734,000 | — | — |
| 2010-10-22 | $15.97 | $17.73 | 5,656,800 | — | — |
| 2010-10-21 | $16.00 | $17.78 | 5,076,200 | — | — |
| 2010-10-20 | $16.43 | $18.26 | 3,780,000 | — | — |
| 2010-10-19 | $16.17 | $17.96 | 3,774,400 | — | — |
| 2010-10-18 | $16.84 | $18.71 | 2,591,600 | — | — |
| 2010-10-15 | $16.78 | $18.63 | 3,647,000 | — | — |
| 2010-10-14 | $16.64 | $18.48 | 2,621,400 | — | — |
| 2010-10-13 | $17.03 | $18.92 | 5,492,800 | — | — |
| 2010-10-12 | $16.78 | $18.64 | 5,535,600 | — | — |
| 2010-10-11 | $16.57 | $18.41 | 5,659,200 | — | — |
| 2010-10-08 | $15.81 | $17.56 | 2,323,000 | — | — |
| 2010-10-07 | $15.81 | $17.56 | 2,793,800 | — | — |
| 2010-10-06 | $15.82 | $17.57 | 1,773,800 | — | — |
| 2010-10-05 | $16.01 | $17.79 | 4,707,000 | — | — |
| 2010-10-04 | $15.71 | $17.45 | 3,378,200 | — | — |
| 2010-10-01 | $15.76 | $17.51 | 5,538,800 | — | — |
| 2010-09-30 | $15.85 | $17.61 | 7,565,000 | — | — |
| 2010-09-29 | $16.23 | $18.02 | 5,120,200 | — | — |
| 2010-09-28 | $15.81 | $17.56 | 2,997,200 | — | — |
| 2010-09-27 | $15.83 | $17.58 | 2,642,000 | — | — |
| 2010-09-24 | $15.86 | $17.61 | 3,147,400 | — | — |
| 2010-09-23 | $15.35 | $17.05 | 3,848,000 | — | — |
| 2010-09-22 | $15.42 | $17.12 | 4,059,000 | — | — |
| 2010-09-21 | $15.37 | $17.07 | 4,159,600 | — | — |
| 2010-09-20 | $15.62 | $17.34 | 4,238,400 | — | — |
| 2010-09-17 | $14.95 | $16.61 | 4,068,800 | — | — |
| 2010-09-16 | $14.97 | $16.62 | 3,173,000 | — | — |
| 2010-09-15 | $14.98 | $16.64 | 4,611,800 | — | — |
| 2010-09-14 | $14.98 | $16.63 | 4,415,400 | — | — |
| 2010-09-13 | $14.77 | $16.40 | 3,908,400 | — | — |
| 2010-09-10 | $14.45 | $16.05 | 3,734,400 | — | — |
| 2010-09-09 | $14.27 | $15.85 | 2,084,800 | — | — |
| 2010-09-08 | $14.05 | $15.60 | 3,317,400 | — | — |
| 2010-09-07 | $14.01 | $15.56 | 3,465,600 | — | — |
| 2010-09-03 | $14.43 | $16.03 | 4,248,800 | — | — |
| 2010-09-02 | $14.08 | $15.63 | 3,921,200 | — | — |
| 2010-09-01 | $13.48 | $14.97 | 3,841,200 | — | — |
| 2010-08-31 | $12.98 | $14.42 | 3,578,600 | — | — |
| 2010-08-30 | $13.03 | $14.47 | 2,635,000 | — | — |
| 2010-08-27 | $13.35 | $14.83 | 4,197,400 | — | — |
| 2010-08-26 | $12.90 | $14.32 | 4,789,000 | — | — |
| 2010-08-25 | $12.95 | $14.38 | 6,235,600 | — | — |
| 2010-08-24 | $12.69 | $14.09 | 9,372,600 | — | — |
| 2010-08-23 | $13.27 | $14.73 | 7,905,600 | — | — |
| 2010-08-20 | $14.02 | $15.57 | 5,654,400 | — | — |
| 2010-08-19 | $13.86 | $15.40 | 15,097,200 | — | — |
| 2010-08-18 | $14.17 | $15.73 | 6,702,400 | — | — |
| 2010-08-17 | $13.75 | $15.27 | 4,915,400 | — | — |
| 2010-08-16 | $13.50 | $15.00 | 3,723,000 | — | — |
| 2010-08-13 | $13.34 | $14.82 | 3,745,200 | — | — |
| 2010-08-12 | $13.46 | $14.95 | 2,772,600 | — | — |
| 2010-08-11 | $13.34 | $14.82 | 3,345,200 | — | — |
| 2010-08-10 | $13.92 | $15.46 | 4,762,800 | — | — |
| 2010-08-09 | $14.23 | $15.80 | 4,625,000 | — | — |
| 2010-08-06 | $13.83 | $15.36 | 2,950,600 | — | — |
| 2010-08-05 | $13.72 | $15.23 | 1,652,400 | — | — |
| 2010-08-04 | $13.66 | $15.17 | 4,755,400 | — | — |
| 2010-08-03 | $13.84 | $15.37 | 4,375,800 | — | — |
| 2010-08-02 | $14.05 | $15.61 | 5,364,400 | — | — |
| 2010-07-30 | $13.36 | $14.83 | 3,290,800 | — | — |
| 2010-07-29 | $13.32 | $14.80 | 5,852,600 | — | — |
| 2010-07-28 | $13.02 | $14.46 | 4,410,800 | — | — |
| 2010-07-27 | $13.32 | $14.80 | 7,919,000 | — | — |
| 2010-07-26 | $14.08 | $15.64 | 5,320,200 | — | — |
| 2010-07-23 | $13.41 | $14.90 | 3,910,000 | — | — |
| 2010-07-22 | $13.23 | $14.61 | 5,961,800 | — | — |
| 2010-07-21 | $12.69 | $14.01 | 7,840,400 | — | — |
| 2010-07-20 | $12.49 | $13.79 | 4,628,800 | — | — |
| 2010-07-19 | $12.20 | $13.47 | 4,058,800 | — | — |
| 2010-07-16 | $11.94 | $13.18 | 4,960,000 | — | — |
| 2010-07-15 | $12.63 | $13.94 | 4,864,200 | — | — |
| 2010-07-14 | $12.75 | $14.08 | 2,298,200 | — | — |
| 2010-07-13 | $13.12 | $14.49 | 3,801,000 | — | — |
| 2010-07-12 | $12.86 | $14.20 | 3,164,400 | — | — |
| 2010-07-09 | $12.81 | $14.15 | 2,076,800 | — | — |
| 2010-07-08 | $12.64 | $13.96 | 5,695,600 | — | — |
| 2010-07-07 | $12.26 | $13.54 | 6,572,600 | — | — |
| 2010-07-06 | $11.87 | $13.11 | 5,355,200 | — | — |
| 2010-07-02 | $12.17 | $13.44 | 4,609,200 | — | — |
| 2010-07-01 | $11.96 | $13.21 | 9,487,400 | — | — |
| 2010-06-30 | $12.41 | $13.71 | 4,795,200 | — | — |
| 2010-06-29 | $12.34 | $13.63 | 6,443,600 | — | — |
| 2010-06-28 | $12.72 | $14.05 | 4,650,600 | — | — |
| 2010-06-25 | $12.55 | $13.86 | 6,732,400 | — | — |
| 2010-06-24 | $12.75 | $14.08 | 8,502,200 | — | — |
| 2010-06-23 | $13.15 | $14.52 | 5,618,000 | — | — |
| 2010-06-22 | $12.95 | $14.30 | 6,901,200 | — | — |
| 2010-06-21 | $13.05 | $14.41 | 5,383,400 | — | — |
| 2010-06-18 | $13.38 | $14.77 | 4,355,600 | — | — |
| 2010-06-17 | $13.45 | $14.86 | 5,292,400 | — | — |
| 2010-06-16 | $14.14 | $15.62 | 4,097,200 | — | — |
| 2010-06-15 | $14.29 | $15.78 | 2,965,200 | — | — |
| 2010-06-14 | $13.97 | $15.42 | 4,322,200 | — | — |
| 2010-06-11 | $13.66 | $15.09 | 5,235,600 | — | — |
| 2010-06-10 | $13.90 | $15.35 | 4,659,400 | — | — |
| 2010-06-09 | $13.43 | $14.83 | 6,726,600 | — | — |
| 2010-06-08 | $13.12 | $14.49 | 7,473,000 | — | — |
| 2010-06-07 | $13.29 | $14.67 | 9,484,600 | — | — |
| 2010-06-04 | $13.73 | $15.16 | 9,004,600 | — | — |
| 2010-06-03 | $14.40 | $15.90 | 4,827,800 | — | — |
| 2010-06-02 | $14.35 | $15.84 | 3,812,000 | — | — |
| 2010-06-01 | $14.35 | $15.84 | 5,592,000 | — | — |
| 2010-05-28 | $14.94 | $16.50 | 3,916,600 | — | — |
| 2010-05-27 | $15.01 | $16.57 | 4,536,800 | — | — |
| 2010-05-26 | $14.28 | $15.77 | 4,749,000 | — | — |
| 2010-05-25 | $14.58 | $16.10 | 8,381,400 | — | — |
| 2010-05-24 | $14.64 | $16.17 | 6,405,200 | — | — |
| 2010-05-21 | $14.42 | $15.93 | 13,231,000 | — | — |
| 2010-05-20 | $14.61 | $16.14 | 21,003,600 | — | — |
| 2010-05-19 | $14.22 | $15.71 | 5,211,200 | — | — |
| 2010-05-18 | $14.26 | $15.75 | 5,221,200 | — | — |
| 2010-05-17 | $14.54 | $16.06 | 5,012,000 | — | — |
| 2010-05-14 | $14.09 | $15.56 | 3,041,800 | — | — |
| 2010-05-13 | $14.54 | $16.05 | 2,728,600 | — | — |
| 2010-05-12 | $15.32 | $16.92 | 2,332,800 | — | — |
| 2010-05-11 | $14.87 | $16.42 | 3,229,200 | — | — |
| 2010-05-10 | $14.78 | $16.32 | 3,706,000 | — | — |
| 2010-05-07 | $13.83 | $15.27 | 6,737,600 | — | — |
| 2010-05-06 | $13.90 | $15.35 | 5,648,800 | — | — |
| 2010-05-05 | $14.24 | $15.73 | 5,099,600 | — | — |
| 2010-05-04 | $14.70 | $16.24 | 6,869,600 | — | — |
| 2010-05-03 | $15.25 | $16.84 | 3,784,000 | — | — |
| 2010-04-30 | $14.40 | $15.90 | 3,606,800 | — | — |
| 2010-04-29 | $15.25 | $16.84 | 2,467,000 | — | — |
| 2010-04-28 | $15.00 | $16.56 | 2,670,600 | — | — |
| 2010-04-27 | $14.91 | $16.47 | 4,304,800 | — | — |
| 2010-04-26 | $15.36 | $16.96 | 3,145,600 | — | — |
| 2010-04-23 | $15.54 | $17.16 | 3,394,800 | — | — |
| 2010-04-22 | $15.45 | $16.99 | 3,904,200 | — | — |
| 2010-04-21 | $15.31 | $16.83 | 9,521,400 | — | — |
| 2010-04-20 | $14.42 | $15.86 | 3,224,600 | — | — |
| 2010-04-19 | $14.19 | $15.60 | 4,679,400 | — | — |
| 2010-04-16 | $14.79 | $16.26 | 3,506,400 | — | — |
| 2010-04-15 | $15.05 | $16.55 | 2,889,000 | — | — |
| 2010-04-14 | $15.03 | $16.52 | 4,746,200 | — | — |
| 2010-04-13 | $14.68 | $16.15 | 2,424,000 | — | — |
| 2010-04-12 | $14.68 | $16.15 | 2,569,400 | — | — |
| 2010-04-09 | $14.72 | $16.18 | 6,615,000 | — | — |
| 2010-04-08 | $14.04 | $15.44 | 2,952,200 | — | — |
| 2010-04-07 | $13.98 | $15.38 | 4,121,800 | — | — |
| 2010-04-06 | $14.04 | $15.44 | 3,663,600 | — | — |
| 2010-04-05 | $13.97 | $15.36 | 4,887,000 | — | — |
| 2010-04-01 | $13.52 | $14.87 | 3,151,400 | — | — |
| 2010-03-31 | $13.15 | $14.46 | 2,359,400 | — | — |
| 2010-03-30 | $13.26 | $14.58 | 1,937,600 | — | — |
| 2010-03-29 | $13.41 | $14.75 | 2,500,800 | — | — |
| 2010-03-26 | $13.35 | $14.68 | 4,124,800 | — | — |
| 2010-03-25 | $13.55 | $14.90 | 9,146,800 | — | — |
| 2010-03-24 | $13.86 | $15.24 | 7,207,600 | — | — |
| 2010-03-23 | $13.37 | $14.70 | 7,058,400 | — | — |
| 2010-03-22 | $13.55 | $14.90 | 15,946,400 | — | — |
| 2010-03-19 | $12.07 | $13.27 | 4,529,600 | — | — |
| 2010-03-18 | $12.23 | $13.45 | 2,852,000 | — | — |
| 2010-03-17 | $12.38 | $13.62 | 2,524,800 | — | — |
| 2010-03-16 | $12.39 | $13.63 | 2,314,400 | — | — |
| 2010-03-15 | $12.27 | $13.49 | 2,121,600 | — | — |
| 2010-03-12 | $12.36 | $13.59 | 3,775,600 | — | — |
| 2010-03-11 | $12.06 | $13.26 | 4,560,400 | — | — |
| 2010-03-10 | $12.20 | $13.41 | 9,759,600 | — | — |
| 2010-03-09 | $11.45 | $12.59 | 4,324,200 | — | — |
| 2010-03-08 | $11.53 | $12.68 | 3,941,400 | — | — |
| 2010-03-05 | $11.66 | $12.82 | 6,474,800 | — | — |
| 2010-03-04 | $11.14 | $12.25 | 4,433,000 | — | — |
| 2010-03-03 | $10.93 | $12.02 | 5,051,600 | — | — |
| 2010-03-02 | $10.74 | $11.81 | 3,814,800 | — | — |
| 2010-03-01 | $10.84 | $11.92 | 2,209,400 | — | — |
| 2010-02-26 | $10.73 | $11.80 | 2,601,000 | — | — |
| 2010-02-25 | $10.70 | $11.77 | 3,577,600 | — | — |
| 2010-02-24 | $10.65 | $11.71 | 3,180,800 | — | — |
| 2010-02-23 | $10.71 | $11.77 | 7,456,800 | — | — |
| 2010-02-22 | $10.47 | $11.51 | 2,918,800 | — | — |
| 2010-02-19 | $10.28 | $11.30 | 2,537,400 | — | — |
| 2010-02-18 | $10.13 | $11.14 | 2,036,200 | — | — |
| 2010-02-17 | $10.22 | $11.24 | 3,475,000 | — | — |
| 2010-02-16 | $10.30 | $11.32 | 2,296,000 | — | — |
| 2010-02-12 | $10.12 | $11.12 | 2,672,400 | — | — |
| 2010-02-11 | $9.96 | $10.95 | 3,234,400 | — | — |
| 2010-02-10 | $9.71 | $10.68 | 2,328,400 | — | — |
| 2010-02-09 | $9.80 | $10.78 | 4,291,200 | — | — |
| 2010-02-08 | $9.62 | $10.58 | 2,348,400 | — | — |
| 2010-02-05 | $9.53 | $10.48 | 5,217,800 | — | — |
| 2010-02-04 | $9.47 | $10.41 | 4,123,800 | — | — |
| 2010-02-03 | $10.00 | $10.99 | 2,213,000 | — | — |
| 2010-02-02 | $10.03 | $11.03 | 3,091,600 | — | — |
| 2010-02-01 | $9.85 | $10.83 | 3,107,800 | — | — |
| 2010-01-29 | $9.49 | $10.44 | 4,923,600 | — | — |
| 2010-01-28 | $9.78 | $10.75 | 4,062,800 | — | — |
| 2010-01-27 | $10.02 | $11.02 | 5,226,000 | — | — |
| 2010-01-26 | $10.35 | $11.38 | 6,065,400 | — | — |
| 2010-01-25 | $9.96 | $10.95 | 5,373,000 | — | — |
| 2010-01-22 | $10.02 | $10.95 | 5,374,200 | — | — |
| 2010-01-21 | $10.27 | $11.22 | 6,025,600 | — | — |
| 2010-01-20 | $10.12 | $11.06 | 7,980,600 | — | — |
| 2010-01-19 | $10.24 | $11.19 | 6,232,000 | — | — |
| 2010-01-15 | $10.25 | $11.21 | 7,849,600 | — | — |
| 2010-01-14 | $10.87 | $11.88 | 11,616,400 | — | — |
| 2010-01-13 | $11.38 | $12.44 | 3,804,600 | — | — |
| 2010-01-12 | $11.02 | $12.05 | 4,939,000 | — | — |
| 2010-01-11 | $11.34 | $12.39 | 4,754,200 | — | — |
| 2010-01-08 | $11.44 | $12.50 | 5,634,200 | — | — |
| 2010-01-07 | $11.62 | $12.70 | 9,442,600 | — | — |
| 2010-01-06 | $11.09 | $12.12 | 7,698,400 | — | — |
| 2010-01-05 | $10.71 | $11.70 | 4,343,200 | — | — |
| 2010-01-04 | $10.42 | $11.39 | 3,979,400 | — | — |