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
- 1973-02-21 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 | $28.05 | $56.16 | 18,100 | — | — |
| 2010-12-30 | $28.13 | $56.32 | 18,400 | — | — |
| 2010-12-29 | $28.48 | $57.02 | 17,700 | — | — |
| 2010-12-28 | $28.32 | $56.70 | 19,500 | — | — |
| 2010-12-27 | $28.22 | $56.50 | 49,200 | — | — |
| 2010-12-23 | $29.02 | $58.10 | 10,100 | — | — |
| 2010-12-22 | $28.93 | $57.92 | 18,300 | — | — |
| 2010-12-21 | $28.86 | $57.78 | 49,500 | — | — |
| 2010-12-20 | $29.11 | $58.28 | 18,800 | — | — |
| 2010-12-17 | $29.08 | $58.22 | 29,000 | — | — |
| 2010-12-16 | $29.10 | $58.26 | 21,100 | — | — |
| 2010-12-15 | $28.79 | $57.64 | 15,600 | — | — |
| 2010-12-14 | $28.75 | $57.56 | 12,000 | — | — |
| 2010-12-13 | $28.48 | $57.02 | 22,300 | — | — |
| 2010-12-10 | $29.64 | $59.34 | 79,000 | — | — |
| 2010-12-09 | $29.39 | $58.84 | 36,900 | — | — |
| 2010-12-08 | $28.77 | $57.60 | 16,600 | — | — |
| 2010-12-07 | $28.18 | $56.42 | 25,400 | — | — |
| 2010-12-06 | $27.59 | $55.24 | 25,800 | — | — |
| 2010-12-03 | $27.43 | $54.92 | 19,700 | — | — |
| 2010-12-02 | $26.47 | $52.99 | 28,200 | — | — |
| 2010-12-01 | $25.99 | $52.03 | 59,500 | — | — |
| 2010-11-30 | $26.34 | $52.73 | 81,200 | — | — |
| 2010-11-29 | $28.00 | $56.06 | 36,700 | — | — |
| 2010-11-26 | $26.57 | $53.19 | 24,300 | — | — |
| 2010-11-24 | $27.61 | $55.28 | 24,000 | — | — |
| 2010-11-23 | $26.12 | $52.29 | 14,500 | — | — |
| 2010-11-22 | $26.48 | $53.01 | 34,100 | — | — |
| 2010-11-19 | $26.51 | $53.07 | 39,100 | — | — |
| 2010-11-18 | $26.97 | $54.00 | 52,500 | — | — |
| 2010-11-17 | $27.29 | $54.64 | 17,900 | — | — |
| 2010-11-16 | $26.94 | $53.94 | 19,700 | — | — |
| 2010-11-15 | $26.49 | $53.03 | 30,500 | — | — |
| 2010-11-12 | $26.44 | $52.93 | 14,400 | — | — |
| 2010-11-11 | $27.09 | $54.24 | 14,900 | — | — |
| 2010-11-10 | $27.14 | $54.34 | 14,400 | — | — |
| 2010-11-09 | $26.76 | $53.57 | 18,000 | — | — |
| 2010-11-08 | $27.08 | $54.22 | 46,300 | — | — |
| 2010-11-05 | $28.53 | $57.12 | 19,200 | — | — |
| 2010-11-04 | $27.31 | $54.68 | 44,500 | — | — |
| 2010-11-03 | $26.64 | $53.33 | 8,700 | — | — |
| 2010-11-02 | $26.89 | $53.84 | 33,600 | — | — |
| 2010-11-01 | $25.78 | $51.61 | 31,500 | — | — |
| 2010-10-29 | $25.85 | $51.75 | 49,000 | — | — |
| 2010-10-28 | $25.28 | $50.61 | 18,400 | — | — |
| 2010-10-27 | $26.31 | $52.67 | 41,100 | — | — |
| 2010-10-26 | $26.62 | $53.29 | 15,100 | — | — |
| 2010-10-25 | $26.68 | $53.41 | 13,800 | — | — |
| 2010-10-22 | $26.56 | $53.17 | 17,100 | — | — |
| 2010-10-21 | $26.18 | $52.41 | 17,800 | — | — |
| 2010-10-20 | $26.47 | $52.99 | 21,200 | — | — |
| 2010-10-19 | $25.74 | $51.53 | 20,500 | — | — |
| 2010-10-18 | $26.95 | $53.96 | 23,000 | — | — |
| 2010-10-15 | $25.90 | $51.85 | 26,800 | — | — |
| 2010-10-14 | $26.34 | $52.73 | 33,900 | — | — |
| 2010-10-13 | $26.25 | $52.55 | 28,700 | — | — |
| 2010-10-12 | $25.30 | $50.29 | 52,200 | — | — |
| 2010-10-11 | $26.95 | $53.57 | 19,900 | — | — |
| 2010-10-08 | $26.74 | $53.15 | 27,000 | — | — |
| 2010-10-07 | $25.85 | $51.38 | 20,800 | — | — |
| 2010-10-06 | $26.19 | $52.06 | 23,300 | — | — |
| 2010-10-05 | $25.89 | $51.46 | 39,500 | — | — |
| 2010-10-04 | $24.53 | $48.76 | 20,600 | — | — |
| 2010-10-01 | $24.54 | $48.78 | 22,600 | — | — |
| 2010-09-30 | $24.82 | $49.34 | 38,400 | — | — |
| 2010-09-29 | $25.03 | $49.75 | 19,800 | — | — |
| 2010-09-28 | $24.79 | $49.28 | 33,800 | — | — |
| 2010-09-27 | $23.96 | $47.63 | 10,400 | — | — |
| 2010-09-24 | $24.36 | $48.42 | 76,100 | — | — |
| 2010-09-23 | $22.85 | $45.42 | 30,500 | — | — |
| 2010-09-22 | $23.82 | $47.35 | 24,200 | — | — |
| 2010-09-21 | $24.71 | $49.12 | 18,600 | — | — |
| 2010-09-20 | $25.05 | $49.79 | 31,800 | — | — |
| 2010-09-17 | $23.98 | $47.67 | 29,800 | — | — |
| 2010-09-16 | $23.79 | $47.29 | 17,100 | — | — |
| 2010-09-15 | $24.27 | $48.24 | 28,900 | — | — |
| 2010-09-14 | $24.16 | $48.03 | 39,000 | — | — |
| 2010-09-13 | $24.22 | $48.14 | 31,400 | — | — |
| 2010-09-10 | $23.17 | $46.06 | 20,300 | — | — |
| 2010-09-09 | $22.35 | $44.43 | 21,000 | — | — |
| 2010-09-08 | $23.27 | $46.26 | 15,000 | — | — |
| 2010-09-07 | $23.07 | $45.86 | 26,100 | — | — |
| 2010-09-03 | $23.86 | $47.43 | 20,300 | — | — |
| 2010-09-02 | $23.38 | $46.47 | 21,500 | — | — |
| 2010-09-01 | $23.69 | $47.09 | 40,400 | — | — |
| 2010-08-31 | $21.48 | $42.70 | 19,300 | — | — |
| 2010-08-30 | $21.52 | $42.78 | 28,100 | — | — |
| 2010-08-27 | $22.90 | $45.52 | 31,700 | — | — |
| 2010-08-26 | $21.25 | $42.24 | 14,600 | — | — |
| 2010-08-25 | $21.46 | $42.66 | 25,400 | — | — |
| 2010-08-24 | $20.80 | $41.35 | 30,900 | — | — |
| 2010-08-23 | $21.03 | $41.80 | 40,700 | — | — |
| 2010-08-20 | $21.45 | $42.64 | 33,400 | — | — |
| 2010-08-19 | $21.60 | $42.94 | 33,100 | — | — |
| 2010-08-18 | $23.29 | $46.30 | 41,200 | — | — |
| 2010-08-17 | $22.86 | $45.44 | 33,600 | — | — |
| 2010-08-16 | $21.89 | $43.51 | 29,400 | — | — |
| 2010-08-13 | $21.25 | $42.24 | 28,700 | — | — |
| 2010-08-12 | $21.64 | $43.02 | 48,000 | — | — |
| 2010-08-11 | $21.65 | $43.04 | 38,900 | — | — |
| 2010-08-10 | $23.21 | $46.14 | 32,600 | — | — |
| 2010-08-09 | $23.94 | $47.59 | 15,900 | — | — |
| 2010-08-06 | $23.60 | $46.91 | 27,700 | — | — |
| 2010-08-05 | $23.97 | $47.65 | 22,500 | — | — |
| 2010-08-04 | $24.13 | $47.97 | 52,500 | — | — |
| 2010-08-03 | $24.00 | $47.71 | 46,000 | — | — |
| 2010-08-02 | $24.90 | $49.50 | 47,900 | — | — |
| 2010-07-30 | $24.01 | $47.73 | 23,000 | — | — |
| 2010-07-29 | $24.04 | $47.79 | 42,000 | — | — |
| 2010-07-28 | $24.28 | $48.26 | 48,400 | — | — |
| 2010-07-27 | $23.12 | $45.96 | 35,900 | — | — |
| 2010-07-26 | $23.39 | $46.49 | 57,900 | — | — |
| 2010-07-23 | $22.98 | $45.68 | 24,800 | — | — |
| 2010-07-22 | $22.40 | $44.53 | 49,100 | — | — |
| 2010-07-21 | $21.20 | $42.14 | 34,600 | — | — |
| 2010-07-20 | $21.83 | $43.39 | 41,600 | — | — |
| 2010-07-19 | $21.35 | $42.44 | 76,500 | — | — |
| 2010-07-16 | $20.56 | $40.87 | 53,600 | — | — |
| 2010-07-15 | $21.27 | $42.28 | 57,200 | — | — |
| 2010-07-14 | $22.01 | $43.75 | 44,600 | — | — |
| 2010-07-13 | $22.02 | $43.77 | 58,600 | — | — |
| 2010-07-12 | $20.94 | $41.27 | 65,500 | — | — |
| 2010-07-09 | $21.20 | $41.78 | 70,100 | — | — |
| 2010-07-08 | $20.75 | $40.89 | 107,900 | — | — |
| 2010-07-07 | $20.49 | $40.38 | 92,500 | — | — |
| 2010-07-06 | $20.13 | $39.67 | 78,800 | — | — |
| 2010-07-02 | $20.08 | $39.57 | 82,500 | — | — |
| 2010-07-01 | $20.49 | $40.38 | 70,000 | — | — |
| 2010-06-30 | $20.83 | $41.05 | 50,300 | — | — |
| 2010-06-29 | $21.30 | $41.98 | 57,600 | — | — |
| 2010-06-28 | $22.04 | $43.43 | 65,200 | — | — |
| 2010-06-25 | $22.55 | $44.44 | 69,100 | — | — |
| 2010-06-24 | $22.07 | $43.49 | 50,700 | — | — |
| 2010-06-23 | $23.30 | $45.92 | 29,700 | — | — |
| 2010-06-22 | $23.35 | $46.02 | 33,800 | — | — |
| 2010-06-21 | $24.10 | $47.49 | 39,700 | — | — |
| 2010-06-18 | $24.27 | $47.83 | 51,900 | — | — |
| 2010-06-17 | $24.31 | $47.91 | 44,900 | — | — |
| 2010-06-16 | $24.25 | $47.79 | 75,500 | — | — |
| 2010-06-15 | $24.33 | $47.95 | 78,000 | — | — |
| 2010-06-14 | $22.84 | $45.01 | 61,500 | — | — |
| 2010-06-11 | $22.78 | $44.89 | 39,600 | — | — |
| 2010-06-10 | $21.95 | $43.26 | 97,100 | — | — |
| 2010-06-09 | $21.04 | $41.46 | 67,600 | — | — |
| 2010-06-08 | $21.37 | $42.11 | 84,100 | — | — |
| 2010-06-07 | $21.28 | $41.94 | 84,300 | — | — |
| 2010-06-04 | $21.40 | $42.17 | 77,400 | — | — |
| 2010-06-03 | $23.00 | $45.33 | 21,700 | — | — |
| 2010-06-02 | $22.90 | $45.13 | 32,300 | — | — |
| 2010-06-01 | $21.73 | $42.82 | 53,600 | — | — |
| 2010-05-28 | $23.17 | $45.66 | 64,400 | — | — |
| 2010-05-27 | $23.64 | $46.59 | 64,600 | — | — |
| 2010-05-26 | $22.27 | $43.89 | 72,400 | — | — |
| 2010-05-25 | $21.93 | $43.22 | 60,900 | — | — |
| 2010-05-24 | $21.77 | $42.90 | 87,000 | — | — |
| 2010-05-21 | $21.95 | $43.26 | 97,700 | — | — |
| 2010-05-20 | $21.69 | $42.74 | 78,100 | — | — |
| 2010-05-19 | $23.55 | $46.41 | 64,300 | — | — |
| 2010-05-18 | $23.73 | $46.77 | 63,400 | — | — |
| 2010-05-17 | $24.31 | $47.91 | 54,900 | — | — |
| 2010-05-14 | $24.14 | $47.57 | 71,400 | — | — |
| 2010-05-13 | $24.86 | $48.99 | 66,800 | — | — |
| 2010-05-12 | $24.66 | $48.60 | 80,700 | — | — |
| 2010-05-11 | $24.58 | $48.44 | 78,300 | — | — |
| 2010-05-10 | $24.56 | $48.40 | 63,500 | — | — |
| 2010-05-07 | $22.98 | $45.29 | 64,600 | — | — |
| 2010-05-06 | $23.64 | $46.59 | 75,600 | — | — |
| 2010-05-05 | $24.73 | $48.74 | 55,600 | — | — |
| 2010-05-04 | $25.51 | $50.27 | 58,500 | — | — |
| 2010-05-03 | $27.03 | $53.27 | 60,300 | — | — |
| 2010-04-30 | $25.71 | $50.67 | 52,100 | — | — |
| 2010-04-29 | $26.77 | $52.76 | 122,300 | — | — |
| 2010-04-28 | $25.00 | $49.27 | 31,700 | — | — |
| 2010-04-27 | $24.75 | $48.78 | 50,500 | — | — |
| 2010-04-26 | $26.33 | $51.89 | 31,000 | — | — |
| 2010-04-23 | $25.93 | $51.10 | 68,300 | — | — |
| 2010-04-22 | $25.57 | $50.39 | 50,800 | — | — |
| 2010-04-21 | $25.72 | $50.69 | 36,600 | — | — |
| 2010-04-20 | $25.47 | $50.19 | 115,800 | — | — |
| 2010-04-19 | $24.73 | $48.74 | 36,800 | — | — |
| 2010-04-16 | $25.04 | $49.35 | 48,800 | — | — |
| 2010-04-15 | $25.46 | $50.17 | 44,300 | — | — |
| 2010-04-14 | $25.11 | $49.48 | 52,600 | — | — |
| 2010-04-13 | $24.66 | $48.60 | 66,100 | — | — |
| 2010-04-12 | $25.25 | $49.41 | 79,900 | — | — |
| 2010-04-09 | $25.79 | $50.46 | 17,500 | — | — |
| 2010-04-08 | $25.85 | $50.58 | 52,200 | — | — |
| 2010-04-07 | $25.68 | $50.25 | 40,200 | — | — |
| 2010-04-06 | $25.90 | $50.68 | 30,100 | — | — |
| 2010-04-05 | $25.96 | $50.80 | 59,800 | — | — |
| 2010-04-01 | $24.55 | $48.04 | 50,000 | — | — |
| 2010-03-31 | $24.82 | $48.56 | 36,500 | — | — |
| 2010-03-30 | $25.31 | $49.52 | 132,600 | — | — |
| 2010-03-29 | $25.60 | $50.09 | 46,800 | — | — |
| 2010-03-26 | $25.60 | $50.09 | 43,500 | — | — |
| 2010-03-25 | $25.41 | $49.72 | 45,200 | — | — |
| 2010-03-24 | $25.64 | $50.17 | 27,900 | — | — |
| 2010-03-23 | $26.17 | $51.21 | 60,400 | — | — |
| 2010-03-22 | $26.02 | $50.91 | 58,400 | — | — |
| 2010-03-19 | $26.46 | $51.77 | 51,400 | — | — |
| 2010-03-18 | $26.48 | $51.81 | 53,000 | — | — |
| 2010-03-17 | $27.39 | $53.59 | 22,500 | — | — |
| 2010-03-16 | $27.28 | $53.38 | 15,000 | — | — |
| 2010-03-15 | $27.08 | $52.99 | 14,900 | — | — |
| 2010-03-12 | $27.06 | $52.95 | 32,200 | — | — |
| 2010-03-11 | $26.97 | $52.77 | 57,700 | — | — |
| 2010-03-10 | $27.21 | $53.24 | 38,700 | — | — |
| 2010-03-09 | $27.44 | $53.69 | 45,900 | — | — |
| 2010-03-08 | $28.19 | $55.16 | 70,100 | — | — |
| 2010-03-05 | $28.35 | $55.47 | 36,100 | — | — |
| 2010-03-04 | $27.22 | $53.26 | 23,200 | — | — |
| 2010-03-03 | $27.14 | $53.10 | 25,500 | — | — |
| 2010-03-02 | $27.28 | $53.38 | 20,100 | — | — |
| 2010-03-01 | $26.63 | $52.11 | 23,400 | — | — |
| 2010-02-26 | $25.76 | $50.40 | 31,300 | — | — |
| 2010-02-25 | $25.96 | $50.80 | 54,200 | — | — |
| 2010-02-24 | $25.51 | $49.91 | 23,400 | — | — |
| 2010-02-23 | $25.46 | $49.82 | 30,700 | — | — |
| 2010-02-22 | $25.67 | $50.23 | 23,300 | — | — |
| 2010-02-19 | $26.06 | $50.99 | 37,900 | — | — |
| 2010-02-18 | $25.77 | $50.42 | 39,100 | — | — |
| 2010-02-17 | $25.63 | $50.15 | 45,800 | — | — |
| 2010-02-16 | $26.08 | $51.03 | 58,700 | — | — |
| 2010-02-12 | $24.93 | $48.78 | 44,000 | — | — |
| 2010-02-11 | $24.26 | $47.47 | 32,000 | — | — |
| 2010-02-10 | $23.11 | $45.22 | 44,900 | — | — |
| 2010-02-09 | $23.54 | $46.06 | 46,000 | — | — |
| 2010-02-08 | $22.60 | $44.22 | 98,100 | — | — |
| 2010-02-05 | $23.85 | $46.67 | 47,600 | — | — |
| 2010-02-04 | $23.94 | $46.84 | 49,200 | — | — |
| 2010-02-03 | $25.74 | $50.36 | 29,500 | — | — |
| 2010-02-02 | $26.30 | $51.46 | 38,300 | — | — |
| 2010-02-01 | $25.27 | $49.45 | 37,500 | — | — |
| 2010-01-29 | $25.53 | $49.95 | 50,600 | — | — |
| 2010-01-28 | $26.00 | $50.87 | 71,300 | — | — |
| 2010-01-27 | $27.70 | $54.20 | 27,600 | — | — |
| 2010-01-26 | $27.69 | $54.18 | 27,400 | — | — |
| 2010-01-25 | $28.53 | $55.82 | 36,000 | — | — |
| 2010-01-22 | $29.00 | $56.74 | 65,600 | — | — |
| 2010-01-21 | $30.76 | $60.19 | 68,700 | — | — |
| 2010-01-20 | $31.66 | $61.95 | 29,100 | — | — |
| 2010-01-19 | $32.29 | $63.18 | 50,600 | — | — |
| 2010-01-15 | $31.84 | $62.30 | 81,100 | — | — |
| 2010-01-14 | $30.57 | $59.82 | 23,900 | — | — |
| 2010-01-13 | $30.95 | $60.56 | 46,800 | — | — |
| 2010-01-12 | $30.93 | $60.17 | 31,700 | — | — |
| 2010-01-11 | $31.84 | $61.94 | 52,800 | — | — |
| 2010-01-08 | $31.87 | $62.00 | 24,100 | — | — |
| 2010-01-07 | $31.34 | $60.97 | 27,000 | — | — |
| 2010-01-06 | $31.15 | $60.60 | 30,000 | — | — |
| 2010-01-05 | $31.61 | $61.49 | 45,600 | — | — |
| 2010-01-04 | $32.33 | $62.89 | 34,400 | — | — |