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 | $33.03 | $45.43 | 456,100 | — | — |
| 2010-12-30 | $33.25 | $45.73 | 433,100 | — | — |
| 2010-12-29 | $33.19 | $45.65 | 548,800 | — | — |
| 2010-12-28 | $33.22 | $45.69 | 647,200 | — | — |
| 2010-12-27 | $33.14 | $45.58 | 431,600 | — | — |
| 2010-12-23 | $32.72 | $45.00 | 598,300 | — | — |
| 2010-12-22 | $32.56 | $44.78 | 1,205,000 | — | — |
| 2010-12-21 | $32.74 | $45.03 | 1,005,200 | — | — |
| 2010-12-20 | $32.91 | $45.26 | 1,449,200 | — | — |
| 2010-12-17 | $33.00 | $45.38 | 1,264,200 | — | — |
| 2010-12-16 | $32.87 | $45.20 | 792,500 | — | — |
| 2010-12-15 | $32.46 | $44.64 | 1,277,400 | — | — |
| 2010-12-14 | $33.10 | $45.52 | 1,709,100 | — | — |
| 2010-12-13 | $32.86 | $45.19 | 1,077,100 | — | — |
| 2010-12-10 | $32.92 | $45.27 | 1,266,700 | — | — |
| 2010-12-09 | $33.13 | $45.56 | 776,700 | — | — |
| 2010-12-08 | $33.18 | $45.63 | 1,021,800 | — | — |
| 2010-12-07 | $33.22 | $45.69 | 1,204,500 | — | — |
| 2010-12-06 | $33.34 | $45.85 | 930,700 | — | — |
| 2010-12-03 | $33.12 | $45.55 | 1,058,000 | — | — |
| 2010-12-02 | $32.39 | $44.54 | 1,029,900 | — | — |
| 2010-12-01 | $31.75 | $43.66 | 1,214,500 | — | — |
| 2010-11-30 | $30.65 | $42.15 | 1,557,800 | — | — |
| 2010-11-29 | $31.34 | $43.10 | 1,392,600 | — | — |
| 2010-11-26 | $31.88 | $43.84 | 397,400 | — | — |
| 2010-11-24 | $32.00 | $44.01 | 983,100 | — | — |
| 2010-11-23 | $30.68 | $42.19 | 1,251,300 | — | — |
| 2010-11-22 | $31.47 | $43.28 | 1,414,900 | — | — |
| 2010-11-19 | $31.19 | $42.89 | 768,500 | — | — |
| 2010-11-18 | $31.19 | $42.89 | 1,664,000 | — | — |
| 2010-11-17 | $30.06 | $41.34 | 1,113,300 | — | — |
| 2010-11-16 | $29.87 | $41.08 | 1,678,400 | — | — |
| 2010-11-15 | $30.85 | $42.43 | 1,114,200 | — | — |
| 2010-11-12 | $30.87 | $42.45 | 1,544,000 | — | — |
| 2010-11-11 | $31.13 | $42.81 | 1,860,100 | — | — |
| 2010-11-10 | $31.12 | $42.80 | 1,750,300 | — | — |
| 2010-11-09 | $30.86 | $42.44 | 2,055,500 | — | — |
| 2010-11-08 | $31.04 | $42.69 | 1,753,100 | — | — |
| 2010-11-05 | $31.44 | $43.24 | 918,000 | — | — |
| 2010-11-04 | $31.01 | $42.65 | 1,589,900 | — | — |
| 2010-11-03 | $30.31 | $41.68 | 1,363,100 | — | — |
| 2010-11-02 | $30.25 | $41.60 | 1,269,600 | — | — |
| 2010-11-01 | $29.99 | $41.24 | 1,575,700 | — | — |
| 2010-10-29 | $29.78 | $40.96 | 2,049,600 | — | — |
| 2010-10-28 | $30.21 | $41.55 | 2,676,100 | — | — |
| 2010-10-27 | $29.03 | $39.92 | 2,156,400 | — | — |
| 2010-10-26 | $28.74 | $39.53 | 1,820,500 | — | — |
| 2010-10-25 | $29.10 | $40.02 | 1,336,100 | — | — |
| 2010-10-22 | $28.80 | $39.61 | 950,500 | — | — |
| 2010-10-21 | $28.30 | $38.92 | 1,888,500 | — | — |
| 2010-10-20 | $27.76 | $38.18 | 1,018,700 | — | — |
| 2010-10-19 | $27.25 | $37.48 | 880,200 | — | — |
| 2010-10-18 | $27.82 | $38.26 | 820,500 | — | — |
| 2010-10-15 | $27.63 | $38.00 | 1,663,100 | — | — |
| 2010-10-14 | $27.63 | $38.00 | 1,106,200 | — | — |
| 2010-10-13 | $27.76 | $38.18 | 1,245,400 | — | — |
| 2010-10-12 | $27.80 | $38.23 | 699,600 | — | — |
| 2010-10-11 | $27.87 | $38.33 | 728,500 | — | — |
| 2010-10-08 | $27.51 | $37.83 | 829,300 | — | — |
| 2010-10-07 | $27.39 | $37.67 | 1,524,600 | — | — |
| 2010-10-06 | $27.25 | $37.48 | 1,381,100 | — | — |
| 2010-10-05 | $27.20 | $37.41 | 870,800 | — | — |
| 2010-10-04 | $26.61 | $36.60 | 846,500 | — | — |
| 2010-10-01 | $26.84 | $36.91 | 1,186,100 | — | — |
| 2010-09-30 | $27.01 | $37.15 | 1,551,100 | — | — |
| 2010-09-29 | $27.03 | $37.17 | 1,545,500 | — | — |
| 2010-09-28 | $26.89 | $36.98 | 1,209,600 | — | — |
| 2010-09-27 | $26.46 | $36.39 | 961,800 | — | — |
| 2010-09-24 | $26.84 | $36.91 | 884,500 | — | — |
| 2010-09-23 | $26.10 | $35.89 | 1,237,400 | — | — |
| 2010-09-22 | $25.82 | $35.51 | 805,400 | — | — |
| 2010-09-21 | $26.29 | $36.16 | 881,100 | — | — |
| 2010-09-20 | $26.55 | $36.51 | 919,300 | — | — |
| 2010-09-17 | $25.83 | $35.52 | 1,070,100 | — | — |
| 2010-09-16 | $26.05 | $35.83 | 973,300 | — | — |
| 2010-09-15 | $25.97 | $35.72 | 856,000 | — | — |
| 2010-09-14 | $25.69 | $35.33 | 1,153,600 | — | — |
| 2010-09-13 | $25.57 | $35.17 | 853,700 | — | — |
| 2010-09-10 | $24.91 | $34.26 | 1,173,800 | — | — |
| 2010-09-09 | $24.86 | $34.19 | 942,400 | — | — |
| 2010-09-08 | $24.22 | $33.31 | 1,386,200 | — | — |
| 2010-09-07 | $24.29 | $33.41 | 1,419,100 | — | — |
| 2010-09-03 | $25.47 | $35.03 | 1,235,200 | — | — |
| 2010-09-02 | $24.76 | $34.05 | 1,171,500 | — | — |
| 2010-09-01 | $24.11 | $33.16 | 959,100 | — | — |
| 2010-08-31 | $22.90 | $31.49 | 1,247,700 | — | — |
| 2010-08-30 | $23.18 | $31.88 | 880,700 | — | — |
| 2010-08-27 | $23.76 | $32.68 | 1,632,100 | — | — |
| 2010-08-26 | $22.86 | $31.44 | 1,400,800 | — | — |
| 2010-08-25 | $22.88 | $31.47 | 2,520,900 | — | — |
| 2010-08-24 | $23.26 | $31.99 | 1,186,200 | — | — |
| 2010-08-23 | $23.77 | $32.69 | 1,174,600 | — | — |
| 2010-08-20 | $24.17 | $33.24 | 1,805,700 | — | — |
| 2010-08-19 | $24.46 | $33.64 | 1,164,600 | — | — |
| 2010-08-18 | $24.64 | $33.89 | 1,861,100 | — | — |
| 2010-08-17 | $24.20 | $33.28 | 1,970,900 | — | — |
| 2010-08-16 | $23.93 | $32.91 | 1,217,000 | — | — |
| 2010-08-13 | $23.80 | $32.73 | 1,236,400 | — | — |
| 2010-08-12 | $24.41 | $33.57 | 1,400,100 | — | — |
| 2010-08-11 | $25.16 | $34.60 | 1,908,700 | — | — |
| 2010-08-10 | $25.72 | $35.37 | 1,128,400 | — | — |
| 2010-08-09 | $26.34 | $36.22 | 518,000 | — | — |
| 2010-08-06 | $26.24 | $36.09 | 1,036,400 | — | — |
| 2010-08-05 | $26.12 | $35.92 | 967,100 | — | — |
| 2010-08-04 | $26.15 | $35.96 | 1,164,400 | — | — |
| 2010-08-03 | $25.87 | $35.58 | 916,900 | — | — |
| 2010-08-02 | $25.79 | $35.47 | 1,108,300 | — | — |
| 2010-07-30 | $25.15 | $34.59 | 2,414,900 | — | — |
| 2010-07-29 | $25.61 | $35.22 | 2,386,100 | — | — |
| 2010-07-28 | $26.12 | $35.92 | 1,969,900 | — | — |
| 2010-07-27 | $26.90 | $36.99 | 1,688,400 | — | — |
| 2010-07-26 | $27.08 | $37.24 | 1,433,200 | — | — |
| 2010-07-23 | $25.98 | $35.73 | 811,500 | — | — |
| 2010-07-22 | $25.64 | $35.26 | 869,700 | — | — |
| 2010-07-21 | $24.67 | $33.93 | 678,800 | — | — |
| 2010-07-20 | $25.16 | $34.60 | 918,400 | — | — |
| 2010-07-19 | $25.24 | $34.71 | 817,600 | — | — |
| 2010-07-16 | $24.75 | $34.04 | 1,086,200 | — | — |
| 2010-07-15 | $25.75 | $35.41 | 864,600 | — | — |
| 2010-07-14 | $25.79 | $35.47 | 1,214,200 | — | — |
| 2010-07-13 | $25.64 | $35.26 | 1,278,000 | — | — |
| 2010-07-12 | $25.27 | $34.75 | 1,345,700 | — | — |
| 2010-07-09 | $25.13 | $34.56 | 1,840,900 | — | — |
| 2010-07-08 | $25.16 | $34.60 | 3,021,800 | — | — |
| 2010-07-07 | $25.12 | $34.55 | 1,942,700 | — | — |
| 2010-07-06 | $23.76 | $32.68 | 1,705,500 | — | — |
| 2010-07-02 | $23.98 | $32.98 | 1,591,200 | — | — |
| 2010-07-01 | $23.93 | $32.91 | 2,215,500 | — | — |
| 2010-06-30 | $24.11 | $33.16 | 1,679,600 | — | — |
| 2010-06-29 | $24.62 | $33.86 | 1,204,500 | — | — |
| 2010-06-28 | $25.96 | $35.70 | 1,354,500 | — | — |
| 2010-06-25 | $25.76 | $35.43 | 1,943,200 | — | — |
| 2010-06-24 | $25.79 | $35.47 | 1,052,600 | — | — |
| 2010-06-23 | $26.88 | $36.97 | 1,468,600 | — | — |
| 2010-06-22 | $27.04 | $37.19 | 943,700 | — | — |
| 2010-06-21 | $27.91 | $38.38 | 1,818,200 | — | — |
| 2010-06-18 | $27.92 | $38.40 | 1,147,400 | — | — |
| 2010-06-17 | $27.99 | $38.49 | 1,625,400 | — | — |
| 2010-06-16 | $27.86 | $38.31 | 1,282,300 | — | — |
| 2010-06-15 | $27.89 | $38.36 | 974,300 | — | — |
| 2010-06-14 | $26.91 | $37.01 | 1,352,600 | — | — |
| 2010-06-11 | $26.99 | $37.12 | 1,916,200 | — | — |
| 2010-06-10 | $26.39 | $36.29 | 1,120,300 | — | — |
| 2010-06-09 | $25.81 | $35.50 | 1,675,800 | — | — |
| 2010-06-08 | $25.62 | $35.23 | 1,793,000 | — | — |
| 2010-06-07 | $25.55 | $35.14 | 1,153,800 | — | — |
| 2010-06-04 | $26.58 | $36.55 | 1,638,200 | — | — |
| 2010-06-03 | $27.89 | $38.36 | 1,481,800 | — | — |
| 2010-06-02 | $27.77 | $38.19 | 1,771,900 | — | — |
| 2010-06-01 | $27.31 | $37.56 | 1,986,400 | — | — |
| 2010-05-28 | $28.72 | $39.50 | 1,884,900 | — | — |
| 2010-05-27 | $29.10 | $40.02 | 1,688,300 | — | — |
| 2010-05-26 | $27.29 | $37.53 | 1,473,100 | — | — |
| 2010-05-25 | $27.38 | $37.65 | 1,716,400 | — | — |
| 2010-05-24 | $27.50 | $37.82 | 1,513,500 | — | — |
| 2010-05-21 | $28.20 | $38.78 | 2,887,600 | — | — |
| 2010-05-20 | $27.36 | $37.63 | 1,874,600 | — | — |
| 2010-05-19 | $28.37 | $39.02 | 1,644,000 | — | — |
| 2010-05-18 | $28.42 | $39.09 | 1,705,000 | — | — |
| 2010-05-17 | $29.32 | $40.32 | 1,616,200 | — | — |
| 2010-05-14 | $29.24 | $40.21 | 1,338,100 | — | — |
| 2010-05-13 | $30.12 | $41.42 | 1,862,600 | — | — |
| 2010-05-12 | $29.83 | $41.02 | 1,976,600 | — | — |
| 2010-05-11 | $29.52 | $40.60 | 1,812,000 | — | — |
| 2010-05-10 | $29.67 | $40.80 | 2,381,300 | — | — |
| 2010-05-07 | $27.49 | $37.81 | 4,256,500 | — | — |
| 2010-05-06 | $28.45 | $39.13 | 3,137,600 | — | — |
| 2010-05-05 | $30.10 | $41.40 | 1,679,000 | — | — |
| 2010-05-04 | $30.75 | $42.29 | 2,183,900 | — | — |
| 2010-05-03 | $32.42 | $44.59 | 1,657,700 | — | — |
| 2010-04-30 | $31.97 | $43.97 | 1,969,700 | — | — |
| 2010-04-29 | $33.49 | $46.06 | 2,105,000 | — | — |
| 2010-04-28 | $32.61 | $44.85 | 1,467,500 | — | — |
| 2010-04-27 | $32.03 | $44.05 | 1,488,400 | — | — |
| 2010-04-26 | $32.50 | $44.70 | 771,700 | — | — |
| 2010-04-23 | $32.81 | $45.12 | 775,800 | — | — |
| 2010-04-22 | $32.25 | $44.35 | 636,200 | — | — |
| 2010-04-21 | $32.22 | $44.31 | 1,006,200 | — | — |
| 2010-04-20 | $31.97 | $43.97 | 773,600 | — | — |
| 2010-04-19 | $31.51 | $43.33 | 795,200 | — | — |
| 2010-04-16 | $31.85 | $43.80 | 950,500 | — | — |
| 2010-04-15 | $32.27 | $44.38 | 866,800 | — | — |
| 2010-04-14 | $32.34 | $44.48 | 1,208,400 | — | — |
| 2010-04-13 | $31.17 | $42.87 | 878,100 | — | — |
| 2010-04-12 | $31.01 | $42.65 | 940,400 | — | — |
| 2010-04-09 | $31.07 | $42.73 | 1,197,800 | — | — |
| 2010-04-08 | $30.48 | $41.92 | 1,297,000 | — | — |
| 2010-04-07 | $31.07 | $42.73 | 1,645,500 | — | — |
| 2010-04-06 | $31.20 | $42.91 | 2,048,500 | — | — |
| 2010-04-05 | $31.95 | $43.94 | 2,172,800 | — | — |
| 2010-04-01 | $30.40 | $41.81 | 1,964,900 | — | — |
| 2010-03-31 | $30.00 | $41.26 | 1,546,100 | — | — |
| 2010-03-30 | $30.53 | $41.99 | 1,857,700 | — | — |
| 2010-03-29 | $29.75 | $40.91 | 2,082,800 | — | — |
| 2010-03-26 | $28.37 | $39.02 | 1,147,000 | — | — |
| 2010-03-25 | $28.46 | $39.14 | 1,107,900 | — | — |
| 2010-03-24 | $28.93 | $39.79 | 961,700 | — | — |
| 2010-03-23 | $29.77 | $40.94 | 914,000 | — | — |
| 2010-03-22 | $29.35 | $40.36 | 1,052,300 | — | — |
| 2010-03-19 | $29.07 | $39.98 | 1,700,500 | — | — |
| 2010-03-18 | $29.27 | $40.25 | 1,309,500 | — | — |
| 2010-03-17 | $29.51 | $40.58 | 1,241,600 | — | — |
| 2010-03-16 | $28.70 | $39.47 | 1,202,000 | — | — |
| 2010-03-15 | $28.23 | $38.82 | 933,300 | — | — |
| 2010-03-12 | $28.79 | $39.59 | 923,300 | — | — |
| 2010-03-11 | $28.93 | $39.79 | 932,100 | — | — |
| 2010-03-10 | $28.88 | $39.72 | 2,330,800 | — | — |
| 2010-03-09 | $28.26 | $38.87 | 2,443,500 | — | — |
| 2010-03-08 | $28.16 | $38.73 | 1,135,900 | — | — |
| 2010-03-05 | $28.05 | $38.58 | 1,747,100 | — | — |
| 2010-03-04 | $27.84 | $38.29 | 1,687,700 | — | — |
| 2010-03-03 | $28.62 | $39.36 | 1,005,000 | — | — |
| 2010-03-02 | $28.32 | $38.95 | 1,126,900 | — | — |
| 2010-03-01 | $28.26 | $38.87 | 1,048,800 | — | — |
| 2010-02-26 | $27.61 | $37.97 | 1,016,600 | — | — |
| 2010-02-25 | $27.73 | $38.14 | 1,481,200 | — | — |
| 2010-02-24 | $27.43 | $37.72 | 1,039,900 | — | — |
| 2010-02-23 | $27.27 | $37.50 | 1,496,700 | — | — |
| 2010-02-22 | $27.74 | $38.15 | 1,195,800 | — | — |
| 2010-02-19 | $28.19 | $38.77 | 853,200 | — | — |
| 2010-02-18 | $28.00 | $38.51 | 986,300 | — | — |
| 2010-02-17 | $27.81 | $38.25 | 826,100 | — | — |
| 2010-02-16 | $27.73 | $38.14 | 977,300 | — | — |
| 2010-02-12 | $27.43 | $37.72 | 1,834,100 | — | — |
| 2010-02-11 | $27.11 | $37.28 | 1,902,900 | — | — |
| 2010-02-10 | $26.68 | $36.69 | 1,442,900 | — | — |
| 2010-02-09 | $26.94 | $37.05 | 2,888,200 | — | — |
| 2010-02-08 | $26.79 | $36.84 | 1,938,100 | — | — |
| 2010-02-05 | $26.81 | $36.87 | 2,627,400 | — | — |
| 2010-02-04 | $26.35 | $36.24 | 1,978,600 | — | — |
| 2010-02-03 | $27.54 | $37.87 | 1,307,400 | — | — |
| 2010-02-02 | $27.37 | $37.64 | 2,481,400 | — | — |
| 2010-02-01 | $26.87 | $36.95 | 1,866,400 | — | — |
| 2010-01-29 | $26.44 | $36.36 | 1,640,100 | — | — |
| 2010-01-28 | $26.98 | $37.10 | 1,877,200 | — | — |
| 2010-01-27 | $27.86 | $38.31 | 1,604,400 | — | — |
| 2010-01-26 | $27.83 | $38.27 | 1,694,800 | — | — |
| 2010-01-25 | $27.66 | $38.04 | 1,170,800 | — | — |
| 2010-01-22 | $27.08 | $37.24 | 1,179,700 | — | — |
| 2010-01-21 | $28.33 | $38.96 | 2,213,000 | — | — |
| 2010-01-20 | $28.42 | $39.09 | 1,651,500 | — | — |
| 2010-01-19 | $28.58 | $39.31 | 1,487,900 | — | — |
| 2010-01-15 | $28.09 | $38.63 | 912,300 | — | — |
| 2010-01-14 | $28.84 | $39.66 | 1,458,000 | — | — |
| 2010-01-13 | $28.27 | $38.88 | 2,951,600 | — | — |
| 2010-01-12 | $28.39 | $39.04 | 2,655,600 | — | — |
| 2010-01-11 | $29.72 | $40.87 | 990,100 | — | — |
| 2010-01-08 | $29.71 | $40.86 | 2,050,500 | — | — |
| 2010-01-07 | $29.20 | $40.16 | 2,213,100 | — | — |
| 2010-01-06 | $29.81 | $41.00 | 1,090,700 | — | — |
| 2010-01-05 | $30.00 | $41.26 | 1,607,500 | — | — |
| 2010-01-04 | $30.25 | $41.60 | 1,360,200 | — | — |