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
- 1973-05-03 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 | $23.84 | $35.60 | 17,900 | — | — |
| 2010-12-30 | $23.54 | $35.15 | 5,400 | — | — |
| 2010-12-29 | $23.22 | $34.67 | 5,400 | — | — |
| 2010-12-28 | $23.21 | $34.66 | 10,400 | — | — |
| 2010-12-27 | $23.91 | $35.70 | 7,400 | — | — |
| 2010-12-23 | $24.09 | $35.97 | 15,600 | — | — |
| 2010-12-22 | $24.80 | $37.03 | 6,300 | — | — |
| 2010-12-21 | $24.85 | $37.11 | 12,000 | — | — |
| 2010-12-20 | $24.69 | $36.87 | 7,800 | — | — |
| 2010-12-17 | $24.42 | $36.47 | 20,700 | — | — |
| 2010-12-16 | $24.45 | $36.51 | 4,200 | — | — |
| 2010-12-15 | $24.23 | $36.18 | 6,300 | — | — |
| 2010-12-14 | $23.94 | $35.75 | 3,100 | — | — |
| 2010-12-13 | $24.42 | $36.47 | 3,300 | — | — |
| 2010-12-10 | $24.67 | $36.84 | 7,600 | — | — |
| 2010-12-09 | $24.49 | $36.57 | 7,600 | — | — |
| 2010-12-08 | $23.99 | $35.82 | 7,000 | — | — |
| 2010-12-07 | $23.77 | $35.49 | 6,200 | — | — |
| 2010-12-06 | $23.57 | $35.20 | 4,500 | — | — |
| 2010-12-03 | $23.39 | $34.93 | 11,900 | — | — |
| 2010-12-02 | $23.25 | $34.72 | 6,500 | — | — |
| 2010-12-01 | $23.58 | $35.21 | 9,400 | — | — |
| 2010-11-30 | $23.15 | $34.57 | 9,300 | — | — |
| 2010-11-29 | $23.20 | $34.64 | 3,100 | — | — |
| 2010-11-26 | $23.20 | $34.64 | 1,800 | — | — |
| 2010-11-24 | $23.26 | $34.73 | 3,600 | — | — |
| 2010-11-23 | $22.97 | $34.30 | 4,300 | — | — |
| 2010-11-22 | $23.41 | $34.96 | 4,800 | — | — |
| 2010-11-19 | $23.41 | $34.96 | 5,000 | — | — |
| 2010-11-18 | $23.48 | $35.06 | 5,400 | — | — |
| 2010-11-17 | $23.07 | $34.45 | 6,500 | — | — |
| 2010-11-16 | $22.81 | $34.06 | 24,700 | — | — |
| 2010-11-15 | $23.90 | $35.69 | 29,100 | — | — |
| 2010-11-12 | $24.66 | $36.82 | 15,400 | — | — |
| 2010-11-11 | $25.64 | $38.29 | 4,600 | — | — |
| 2010-11-10 | $25.59 | $38.21 | 8,600 | — | — |
| 2010-11-09 | $25.25 | $37.70 | 6,600 | — | — |
| 2010-11-08 | $24.81 | $37.05 | 7,800 | — | — |
| 2010-11-05 | $25.10 | $37.48 | 5,100 | — | — |
| 2010-11-04 | $24.95 | $37.26 | 18,500 | — | — |
| 2010-11-03 | $24.62 | $36.76 | 23,600 | — | — |
| 2010-11-02 | $26.60 | $39.72 | 8,100 | — | — |
| 2010-11-01 | $25.75 | $38.45 | 7,600 | — | — |
| 2010-10-29 | $25.60 | $38.23 | 12,300 | — | — |
| 2010-10-28 | $25.63 | $38.27 | 11,300 | — | — |
| 2010-10-27 | $26.03 | $38.87 | 10,600 | — | — |
| 2010-10-26 | $26.53 | $39.47 | 11,700 | — | — |
| 2010-10-25 | $26.62 | $39.60 | 10,600 | — | — |
| 2010-10-22 | $26.51 | $39.44 | 8,200 | — | — |
| 2010-10-21 | $26.42 | $39.30 | 11,300 | — | — |
| 2010-10-20 | $26.75 | $39.79 | 10,000 | — | — |
| 2010-10-19 | $26.11 | $38.84 | 17,600 | — | — |
| 2010-10-18 | $27.15 | $40.39 | 10,800 | — | — |
| 2010-10-15 | $26.36 | $39.21 | 10,400 | — | — |
| 2010-10-14 | $26.41 | $39.29 | 15,700 | — | — |
| 2010-10-13 | $26.51 | $39.44 | 29,300 | — | — |
| 2010-10-12 | $26.14 | $38.89 | 15,900 | — | — |
| 2010-10-11 | $25.85 | $38.45 | 14,000 | — | — |
| 2010-10-08 | $25.79 | $38.37 | 51,000 | — | — |
| 2010-10-07 | $23.64 | $35.17 | 14,600 | — | — |
| 2010-10-06 | $23.38 | $34.78 | 12,100 | — | — |
| 2010-10-05 | $23.46 | $34.90 | 15,400 | — | — |
| 2010-10-04 | $22.50 | $33.47 | 13,200 | — | — |
| 2010-10-01 | $23.06 | $34.30 | 15,200 | — | — |
| 2010-09-30 | $23.24 | $34.57 | 12,800 | — | — |
| 2010-09-29 | $22.82 | $33.95 | 8,800 | — | — |
| 2010-09-28 | $22.44 | $33.38 | 15,900 | — | — |
| 2010-09-27 | $22.01 | $32.74 | 12,000 | — | — |
| 2010-09-24 | $21.96 | $32.67 | 33,300 | — | — |
| 2010-09-23 | $21.20 | $31.54 | 17,100 | — | — |
| 2010-09-22 | $21.27 | $31.64 | 14,200 | — | — |
| 2010-09-21 | $21.07 | $31.34 | 13,100 | — | — |
| 2010-09-20 | $21.34 | $31.75 | 15,400 | — | — |
| 2010-09-17 | $20.66 | $30.73 | 19,500 | — | — |
| 2010-09-16 | $20.34 | $30.26 | 6,300 | — | — |
| 2010-09-15 | $20.71 | $30.81 | 9,700 | — | — |
| 2010-09-14 | $20.38 | $30.32 | 10,000 | — | — |
| 2010-09-13 | $20.56 | $30.59 | 41,200 | — | — |
| 2010-09-10 | $20.72 | $30.82 | 13,900 | — | — |
| 2010-09-09 | $21.27 | $31.64 | 4,900 | — | — |
| 2010-09-08 | $21.11 | $31.40 | 6,900 | — | — |
| 2010-09-07 | $20.88 | $31.06 | 6,500 | — | — |
| 2010-09-03 | $21.25 | $31.61 | 5,400 | — | — |
| 2010-09-02 | $20.92 | $31.12 | 8,400 | — | — |
| 2010-09-01 | $21.22 | $31.57 | 11,800 | — | — |
| 2010-08-31 | $20.60 | $30.65 | 7,000 | — | — |
| 2010-08-30 | $20.59 | $30.63 | 8,400 | — | — |
| 2010-08-27 | $21.09 | $31.37 | 16,900 | — | — |
| 2010-08-26 | $20.76 | $30.88 | 17,000 | — | — |
| 2010-08-25 | $21.40 | $31.84 | 24,500 | — | — |
| 2010-08-24 | $20.91 | $31.11 | 26,000 | — | — |
| 2010-08-23 | $21.62 | $32.16 | 9,800 | — | — |
| 2010-08-20 | $21.92 | $32.61 | 25,400 | — | — |
| 2010-08-19 | $22.07 | $32.83 | 12,400 | — | — |
| 2010-08-18 | $22.68 | $33.74 | 11,200 | — | — |
| 2010-08-17 | $22.84 | $33.98 | 16,600 | — | — |
| 2010-08-16 | $22.31 | $33.19 | 14,000 | — | — |
| 2010-08-13 | $22.37 | $33.28 | 13,800 | — | — |
| 2010-08-12 | $22.97 | $34.17 | 13,200 | — | — |
| 2010-08-11 | $23.30 | $34.66 | 27,400 | — | — |
| 2010-08-10 | $24.13 | $35.90 | 5,600 | — | — |
| 2010-08-09 | $24.49 | $36.43 | 9,000 | — | — |
| 2010-08-06 | $24.52 | $36.48 | 13,200 | — | — |
| 2010-08-05 | $24.31 | $36.16 | 10,400 | — | — |
| 2010-08-04 | $24.78 | $36.86 | 7,000 | — | — |
| 2010-08-03 | $24.72 | $36.77 | 12,200 | — | — |
| 2010-08-02 | $24.82 | $36.92 | 7,800 | — | — |
| 2010-07-30 | $24.36 | $36.24 | 14,900 | — | — |
| 2010-07-29 | $24.44 | $36.36 | 16,600 | — | — |
| 2010-07-28 | $24.98 | $37.16 | 16,900 | — | — |
| 2010-07-27 | $25.44 | $37.85 | 17,000 | — | — |
| 2010-07-26 | $25.47 | $37.89 | 82,500 | — | — |
| 2010-07-23 | $22.66 | $33.71 | 19,900 | — | — |
| 2010-07-22 | $21.64 | $32.19 | 7,400 | — | — |
| 2010-07-21 | $21.03 | $31.28 | 7,300 | — | — |
| 2010-07-20 | $21.77 | $32.39 | 15,700 | — | — |
| 2010-07-19 | $21.17 | $31.49 | 8,800 | — | — |
| 2010-07-16 | $21.76 | $32.37 | 19,800 | — | — |
| 2010-07-15 | $22.40 | $33.32 | 9,700 | — | — |
| 2010-07-14 | $22.82 | $33.95 | 31,500 | — | — |
| 2010-07-13 | $23.00 | $34.22 | 12,700 | — | — |
| 2010-07-12 | $22.53 | $33.52 | 3,400 | — | — |
| 2010-07-09 | $22.57 | $33.58 | 11,200 | — | — |
| 2010-07-08 | $22.84 | $33.98 | 15,500 | — | — |
| 2010-07-07 | $22.70 | $33.77 | 8,200 | — | — |
| 2010-07-06 | $22.50 | $33.47 | 10,500 | — | — |
| 2010-07-02 | $22.37 | $33.28 | 6,700 | — | — |
| 2010-07-01 | $22.48 | $33.44 | 9,400 | — | — |
| 2010-06-30 | $22.98 | $34.19 | 10,600 | — | — |
| 2010-06-29 | $23.06 | $34.30 | 10,000 | — | — |
| 2010-06-28 | $23.86 | $35.49 | 12,400 | — | — |
| 2010-06-25 | $24.10 | $35.85 | 156,300 | — | — |
| 2010-06-24 | $24.25 | $36.07 | 12,100 | — | — |
| 2010-06-23 | $24.05 | $35.78 | 8,800 | — | — |
| 2010-06-22 | $24.07 | $35.81 | 9,200 | — | — |
| 2010-06-21 | $24.41 | $36.31 | 11,100 | — | — |
| 2010-06-18 | $24.28 | $36.12 | 29,100 | — | — |
| 2010-06-17 | $24.36 | $36.24 | 11,700 | — | — |
| 2010-06-16 | $24.14 | $35.91 | 14,400 | — | — |
| 2010-06-15 | $24.18 | $35.97 | 93,000 | — | — |
| 2010-06-14 | $23.23 | $34.56 | 35,000 | — | — |
| 2010-06-11 | $23.40 | $34.81 | 22,400 | — | — |
| 2010-06-10 | $23.53 | $35.00 | 42,100 | — | — |
| 2010-06-09 | $23.49 | $34.94 | 5,300 | — | — |
| 2010-06-08 | $23.67 | $35.21 | 5,600 | — | — |
| 2010-06-07 | $23.99 | $35.69 | 20,400 | — | — |
| 2010-06-04 | $24.24 | $36.06 | 18,400 | — | — |
| 2010-06-03 | $25.24 | $37.55 | 11,700 | — | — |
| 2010-06-02 | $25.59 | $38.07 | 21,500 | — | — |
| 2010-06-01 | $24.32 | $36.18 | 13,900 | — | — |
| 2010-05-28 | $25.40 | $37.79 | 6,500 | — | — |
| 2010-05-27 | $25.98 | $38.65 | 23,000 | — | — |
| 2010-05-26 | $24.87 | $37.00 | 31,400 | — | — |
| 2010-05-25 | $24.48 | $36.42 | 5,600 | — | — |
| 2010-05-24 | $24.63 | $36.64 | 7,100 | — | — |
| 2010-05-21 | $24.70 | $36.74 | 16,200 | — | — |
| 2010-05-20 | $25.12 | $37.37 | 14,900 | — | — |
| 2010-05-19 | $26.26 | $39.06 | 7,200 | — | — |
| 2010-05-18 | $26.46 | $39.36 | 3,500 | — | — |
| 2010-05-17 | $26.58 | $39.54 | 11,900 | — | — |
| 2010-05-14 | $26.23 | $39.02 | 5,600 | — | — |
| 2010-05-13 | $27.22 | $40.49 | 8,800 | — | — |
| 2010-05-12 | $26.98 | $40.14 | 10,800 | — | — |
| 2010-05-11 | $26.29 | $39.11 | 8,800 | — | — |
| 2010-05-10 | $25.75 | $38.31 | 12,100 | — | — |
| 2010-05-07 | $24.33 | $36.19 | 21,800 | — | — |
| 2010-05-06 | $25.35 | $37.71 | 21,800 | — | — |
| 2010-05-05 | $26.48 | $39.39 | 10,500 | — | — |
| 2010-05-04 | $26.96 | $40.11 | 5,300 | — | — |
| 2010-05-03 | $27.50 | $40.91 | 9,200 | — | — |
| 2010-04-30 | $26.68 | $39.69 | 7,800 | — | — |
| 2010-04-29 | $27.04 | $40.23 | 5,300 | — | — |
| 2010-04-28 | $26.76 | $39.81 | 2,300 | — | — |
| 2010-04-27 | $26.44 | $39.33 | 4,100 | — | — |
| 2010-04-26 | $27.33 | $40.66 | 8,700 | — | — |
| 2010-04-23 | $27.07 | $40.27 | 9,600 | — | — |
| 2010-04-22 | $27.60 | $41.06 | 4,100 | — | — |
| 2010-04-21 | $27.24 | $40.52 | 3,100 | — | — |
| 2010-04-20 | $27.03 | $40.21 | 3,800 | — | — |
| 2010-04-19 | $26.43 | $39.32 | 2,900 | — | — |
| 2010-04-16 | $26.52 | $39.45 | 8,400 | — | — |
| 2010-04-15 | $26.89 | $40.00 | 13,700 | — | — |
| 2010-04-14 | $26.10 | $38.83 | 5,100 | — | — |
| 2010-04-13 | $25.93 | $38.57 | 5,500 | — | — |
| 2010-04-12 | $26.04 | $38.74 | 13,300 | — | — |
| 2010-04-09 | $26.03 | $38.72 | 6,900 | — | — |
| 2010-04-08 | $25.91 | $38.54 | 16,000 | — | — |
| 2010-04-07 | $25.52 | $37.96 | 10,600 | — | — |
| 2010-04-06 | $25.96 | $38.62 | 6,600 | — | — |
| 2010-04-05 | $25.77 | $38.34 | 15,900 | — | — |
| 2010-04-01 | $25.88 | $38.50 | 6,300 | — | — |
| 2010-03-31 | $25.25 | $37.56 | 14,600 | — | — |
| 2010-03-30 | $25.80 | $38.38 | 10,500 | — | — |
| 2010-03-29 | $25.86 | $38.47 | 10,500 | — | — |
| 2010-03-26 | $25.82 | $38.41 | 16,000 | — | — |
| 2010-03-25 | $25.27 | $37.59 | 11,400 | — | — |
| 2010-03-24 | $26.32 | $39.15 | 14,100 | — | — |
| 2010-03-23 | $26.42 | $39.30 | 37,000 | — | — |
| 2010-03-22 | $26.90 | $40.02 | 6,100 | — | — |
| 2010-03-19 | $27.26 | $40.55 | 28,700 | — | — |
| 2010-03-18 | $26.91 | $40.03 | 8,800 | — | — |
| 2010-03-17 | $26.62 | $39.60 | 3,300 | — | — |
| 2010-03-16 | $26.68 | $39.69 | 14,900 | — | — |
| 2010-03-15 | $26.66 | $39.66 | 14,800 | — | — |
| 2010-03-12 | $27.20 | $40.46 | 8,400 | — | — |
| 2010-03-11 | $27.17 | $40.42 | 19,000 | — | — |
| 2010-03-10 | $27.56 | $41.00 | 12,500 | — | — |
| 2010-03-09 | $27.80 | $41.36 | 45,900 | — | — |
| 2010-03-08 | $26.96 | $40.11 | 11,000 | — | — |
| 2010-03-05 | $27.06 | $40.26 | 8,900 | — | — |
| 2010-03-04 | $26.59 | $39.56 | 800 | — | — |
| 2010-03-03 | $26.66 | $39.66 | 4,200 | — | — |
| 2010-03-02 | $26.39 | $39.26 | 9,000 | — | — |
| 2010-03-01 | $27.00 | $40.17 | 17,800 | — | — |
| 2010-02-26 | $25.96 | $38.62 | 5,500 | — | — |
| 2010-02-25 | $26.90 | $40.02 | 6,900 | — | — |
| 2010-02-24 | $26.76 | $39.81 | 26,900 | — | — |
| 2010-02-23 | $26.13 | $38.87 | 8,500 | — | — |
| 2010-02-22 | $26.46 | $39.36 | 9,100 | — | — |
| 2010-02-19 | $26.14 | $38.89 | 8,100 | — | — |
| 2010-02-18 | $26.79 | $39.85 | 4,100 | — | — |
| 2010-02-17 | $26.72 | $39.75 | 7,400 | — | — |
| 2010-02-16 | $26.47 | $39.38 | 14,300 | — | — |
| 2010-02-12 | $26.17 | $38.93 | 11,600 | — | — |
| 2010-02-11 | $25.74 | $38.29 | 22,400 | — | — |
| 2010-02-10 | $25.50 | $37.93 | 8,300 | — | — |
| 2010-02-09 | $24.86 | $36.98 | 8,600 | — | — |
| 2010-02-08 | $24.28 | $36.12 | 9,900 | — | — |
| 2010-02-05 | $24.64 | $36.65 | 6,300 | — | — |
| 2010-02-04 | $24.01 | $35.72 | 20,300 | — | — |
| 2010-02-03 | $25.41 | $37.80 | 3,100 | — | — |
| 2010-02-02 | $25.86 | $38.47 | 6,000 | — | — |
| 2010-02-01 | $25.56 | $38.02 | 15,600 | — | — |
| 2010-01-29 | $25.64 | $38.14 | 12,600 | — | — |
| 2010-01-28 | $25.88 | $38.50 | 8,600 | — | — |
| 2010-01-27 | $26.37 | $39.23 | 12,100 | — | — |
| 2010-01-26 | $25.61 | $38.10 | 11,100 | — | — |
| 2010-01-25 | $25.31 | $37.65 | 4,800 | — | — |
| 2010-01-22 | $25.13 | $37.38 | 17,000 | — | — |
| 2010-01-21 | $25.08 | $37.31 | 12,800 | — | — |
| 2010-01-20 | $25.62 | $38.11 | 19,700 | — | — |
| 2010-01-19 | $26.18 | $38.95 | 24,700 | — | — |
| 2010-01-15 | $26.00 | $38.68 | 17,700 | — | — |
| 2010-01-14 | $27.09 | $40.30 | 7,100 | — | — |
| 2010-01-13 | $27.54 | $40.97 | 7,100 | — | — |
| 2010-01-12 | $27.40 | $40.76 | 12,500 | — | — |
| 2010-01-11 | $28.63 | $42.59 | 27,000 | — | — |
| 2010-01-08 | $29.75 | $44.26 | 10,300 | — | — |
| 2010-01-07 | $29.69 | $44.17 | 12,500 | — | — |
| 2010-01-06 | $29.12 | $43.32 | 18,600 | — | — |
| 2010-01-05 | $28.90 | $42.99 | 29,800 | — | — |
| 2010-01-04 | $28.84 | $42.90 | 16,700 | — | — |