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
- 1973-02-22 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 | $30.00 | $93.76 | 183,500 | — | — |
| 2010-12-30 | $30.34 | $94.82 | 98,800 | — | — |
| 2010-12-29 | $30.36 | $94.89 | 100,500 | — | — |
| 2010-12-28 | $30.48 | $95.26 | 111,400 | — | — |
| 2010-12-27 | $30.42 | $95.07 | 165,100 | — | — |
| 2010-12-23 | $30.60 | $95.64 | 132,200 | — | — |
| 2010-12-22 | $30.47 | $95.23 | 193,300 | — | — |
| 2010-12-21 | $30.45 | $95.17 | 227,200 | — | — |
| 2010-12-20 | $30.39 | $94.98 | 249,700 | — | — |
| 2010-12-17 | $30.50 | $95.32 | 1,006,400 | — | — |
| 2010-12-16 | $30.62 | $95.70 | 213,900 | — | — |
| 2010-12-15 | $30.35 | $94.85 | 260,700 | — | — |
| 2010-12-14 | $30.89 | $96.54 | 434,100 | — | — |
| 2010-12-13 | $30.63 | $95.73 | 286,800 | — | — |
| 2010-12-10 | $30.84 | $96.39 | 312,500 | — | — |
| 2010-12-09 | $30.71 | $95.98 | 324,800 | — | — |
| 2010-12-08 | $30.44 | $95.14 | 526,300 | — | — |
| 2010-12-07 | $29.56 | $92.38 | 2,024,100 | — | — |
| 2010-12-06 | $29.62 | $92.57 | 904,000 | — | — |
| 2010-12-03 | $30.09 | $94.04 | 1,005,000 | — | — |
| 2010-12-02 | $29.91 | $93.48 | 961,700 | — | — |
| 2010-12-01 | $31.04 | $97.01 | 690,100 | — | — |
| 2010-11-30 | $30.35 | $94.85 | 454,100 | — | — |
| 2010-11-29 | $30.74 | $96.07 | 315,900 | — | — |
| 2010-11-26 | $30.92 | $96.64 | 218,600 | — | — |
| 2010-11-24 | $31.04 | $97.01 | 667,200 | — | — |
| 2010-11-23 | $30.56 | $95.51 | 581,100 | — | — |
| 2010-11-22 | $30.12 | $94.14 | 359,900 | — | — |
| 2010-11-19 | $29.52 | $92.26 | 178,600 | — | — |
| 2010-11-18 | $29.69 | $92.79 | 311,900 | — | — |
| 2010-11-17 | $29.58 | $92.45 | 405,800 | — | — |
| 2010-11-16 | $29.50 | $92.20 | 612,300 | — | — |
| 2010-11-15 | $29.79 | $93.10 | 429,400 | — | — |
| 2010-11-12 | $29.71 | $91.73 | 982,100 | — | — |
| 2010-11-11 | $29.97 | $92.53 | 3,759,200 | — | — |
| 2010-11-10 | $31.00 | $95.71 | 838,400 | — | — |
| 2010-11-09 | $31.99 | $98.77 | 238,200 | — | — |
| 2010-11-08 | $32.29 | $99.69 | 206,900 | — | — |
| 2010-11-05 | $32.72 | $101.02 | 205,300 | — | — |
| 2010-11-04 | $32.70 | $100.96 | 282,700 | — | — |
| 2010-11-03 | $32.32 | $99.79 | 212,100 | — | — |
| 2010-11-02 | $32.25 | $99.57 | 231,500 | — | — |
| 2010-11-01 | $31.92 | $98.55 | 278,000 | — | — |
| 2010-10-29 | $31.84 | $98.30 | 351,100 | — | — |
| 2010-10-28 | $31.93 | $98.58 | 186,400 | — | — |
| 2010-10-27 | $31.97 | $98.71 | 233,300 | — | — |
| 2010-10-26 | $32.52 | $100.40 | 146,500 | — | — |
| 2010-10-25 | $32.58 | $100.59 | 171,600 | — | — |
| 2010-10-22 | $32.78 | $101.21 | 117,900 | — | — |
| 2010-10-21 | $32.60 | $100.65 | 206,200 | — | — |
| 2010-10-20 | $32.97 | $101.79 | 156,200 | — | — |
| 2010-10-19 | $32.50 | $100.34 | 218,000 | — | — |
| 2010-10-18 | $32.93 | $101.67 | 179,200 | — | — |
| 2010-10-15 | $32.66 | $100.84 | 238,000 | — | — |
| 2010-10-14 | $32.59 | $100.62 | 117,500 | — | — |
| 2010-10-13 | $32.41 | $100.06 | 265,100 | — | — |
| 2010-10-12 | $32.15 | $99.26 | 138,700 | — | — |
| 2010-10-11 | $32.29 | $99.69 | 86,000 | — | — |
| 2010-10-08 | $32.44 | $100.16 | 137,900 | — | — |
| 2010-10-07 | $32.26 | $99.60 | 164,900 | — | — |
| 2010-10-06 | $32.39 | $100.00 | 256,500 | — | — |
| 2010-10-05 | $32.25 | $99.57 | 267,200 | — | — |
| 2010-10-04 | $31.63 | $97.66 | 289,600 | — | — |
| 2010-10-01 | $31.68 | $97.81 | 222,500 | — | — |
| 2010-09-30 | $31.20 | $96.33 | 416,100 | — | — |
| 2010-09-29 | $31.20 | $96.33 | 181,300 | — | — |
| 2010-09-28 | $31.18 | $96.27 | 140,500 | — | — |
| 2010-09-27 | $31.02 | $95.77 | 149,300 | — | — |
| 2010-09-24 | $30.71 | $94.82 | 208,200 | — | — |
| 2010-09-23 | $29.98 | $92.56 | 233,000 | — | — |
| 2010-09-22 | $30.26 | $93.43 | 270,900 | — | — |
| 2010-09-21 | $30.45 | $94.01 | 306,100 | — | — |
| 2010-09-20 | $30.56 | $94.35 | 208,300 | — | — |
| 2010-09-17 | $30.16 | $93.12 | 225,300 | — | — |
| 2010-09-16 | $30.29 | $93.52 | 120,400 | — | — |
| 2010-09-15 | $30.74 | $94.91 | 174,700 | — | — |
| 2010-09-14 | $30.98 | $95.65 | 243,000 | — | — |
| 2010-09-13 | $30.73 | $94.88 | 246,100 | — | — |
| 2010-09-10 | $30.31 | $93.58 | 226,500 | — | — |
| 2010-09-09 | $30.36 | $93.74 | 295,800 | — | — |
| 2010-09-08 | $29.81 | $92.04 | 1,203,300 | — | — |
| 2010-09-07 | $30.40 | $93.86 | 378,600 | — | — |
| 2010-09-03 | $31.01 | $95.74 | 280,100 | — | — |
| 2010-09-02 | $31.08 | $95.96 | 281,400 | — | — |
| 2010-09-01 | $31.33 | $96.73 | 341,500 | — | — |
| 2010-08-31 | $30.43 | $93.95 | 239,200 | — | — |
| 2010-08-30 | $30.22 | $93.30 | 172,700 | — | — |
| 2010-08-27 | $30.91 | $95.43 | 175,100 | — | — |
| 2010-08-26 | $30.28 | $93.49 | 202,300 | — | — |
| 2010-08-25 | $30.05 | $92.78 | 344,700 | — | — |
| 2010-08-24 | $29.80 | $92.01 | 243,500 | — | — |
| 2010-08-23 | $30.02 | $92.69 | 174,400 | — | — |
| 2010-08-20 | $30.18 | $93.18 | 356,700 | — | — |
| 2010-08-19 | $30.52 | $94.23 | 267,100 | — | — |
| 2010-08-18 | $31.63 | $97.66 | 228,300 | — | — |
| 2010-08-17 | $31.45 | $97.10 | 186,800 | — | — |
| 2010-08-16 | $30.79 | $95.06 | 255,200 | — | — |
| 2010-08-13 | $31.20 | $95.22 | 321,000 | — | — |
| 2010-08-12 | $31.07 | $94.82 | 221,600 | — | — |
| 2010-08-11 | $31.65 | $96.59 | 261,600 | — | — |
| 2010-08-10 | $32.70 | $99.80 | 249,500 | — | — |
| 2010-08-09 | $32.95 | $100.56 | 244,200 | — | — |
| 2010-08-06 | $32.63 | $99.58 | 226,500 | — | — |
| 2010-08-05 | $32.57 | $99.40 | 116,900 | — | — |
| 2010-08-04 | $32.40 | $98.88 | 154,900 | — | — |
| 2010-08-03 | $32.18 | $98.21 | 245,800 | — | — |
| 2010-08-02 | $32.11 | $97.99 | 426,600 | — | — |
| 2010-07-30 | $31.92 | $97.41 | 225,400 | — | — |
| 2010-07-29 | $32.25 | $98.42 | 219,800 | — | — |
| 2010-07-28 | $32.66 | $99.67 | 203,700 | — | — |
| 2010-07-27 | $33.12 | $101.08 | 264,800 | — | — |
| 2010-07-26 | $32.49 | $99.15 | 169,000 | — | — |
| 2010-07-23 | $31.87 | $97.26 | 212,300 | — | — |
| 2010-07-22 | $31.11 | $94.94 | 239,100 | — | — |
| 2010-07-21 | $29.88 | $91.19 | 168,400 | — | — |
| 2010-07-20 | $30.27 | $92.38 | 244,300 | — | — |
| 2010-07-19 | $29.47 | $89.94 | 167,300 | — | — |
| 2010-07-16 | $29.19 | $89.08 | 288,500 | — | — |
| 2010-07-15 | $30.39 | $92.75 | 262,500 | — | — |
| 2010-07-14 | $30.74 | $93.81 | 265,900 | — | — |
| 2010-07-13 | $30.67 | $93.60 | 359,500 | — | — |
| 2010-07-12 | $30.17 | $92.07 | 149,700 | — | — |
| 2010-07-09 | $30.26 | $92.35 | 229,500 | — | — |
| 2010-07-08 | $30.16 | $92.04 | 538,900 | — | — |
| 2010-07-07 | $29.21 | $89.14 | 347,800 | — | — |
| 2010-07-06 | $28.30 | $86.37 | 255,900 | — | — |
| 2010-07-02 | $28.36 | $86.55 | 123,100 | — | — |
| 2010-07-01 | $28.17 | $85.97 | 241,500 | — | — |
| 2010-06-30 | $28.47 | $86.89 | 265,100 | — | — |
| 2010-06-29 | $28.96 | $88.38 | 333,300 | — | — |
| 2010-06-28 | $29.44 | $89.85 | 217,900 | — | — |
| 2010-06-25 | $29.18 | $89.05 | 334,900 | — | — |
| 2010-06-24 | $28.85 | $88.05 | 211,000 | — | — |
| 2010-06-23 | $28.74 | $87.71 | 239,000 | — | — |
| 2010-06-22 | $29.11 | $88.84 | 179,600 | — | — |
| 2010-06-21 | $29.79 | $90.91 | 188,800 | — | — |
| 2010-06-18 | $29.99 | $91.52 | 280,200 | — | — |
| 2010-06-17 | $30.02 | $91.62 | 177,000 | — | — |
| 2010-06-16 | $29.93 | $91.34 | 151,800 | — | — |
| 2010-06-15 | $29.80 | $90.94 | 175,200 | — | — |
| 2010-06-14 | $29.08 | $88.75 | 199,600 | — | — |
| 2010-06-11 | $28.68 | $87.53 | 192,300 | — | — |
| 2010-06-10 | $28.68 | $87.53 | 282,400 | — | — |
| 2010-06-09 | $27.62 | $84.29 | 299,600 | — | — |
| 2010-06-08 | $27.84 | $84.96 | 372,400 | — | — |
| 2010-06-07 | $27.71 | $84.57 | 583,400 | — | — |
| 2010-06-04 | $28.09 | $85.73 | 324,400 | — | — |
| 2010-06-03 | $29.42 | $89.79 | 338,300 | — | — |
| 2010-06-02 | $28.79 | $87.86 | 279,300 | — | — |
| 2010-06-01 | $27.94 | $85.27 | 287,800 | — | — |
| 2010-05-28 | $28.69 | $87.56 | 290,400 | — | — |
| 2010-05-27 | $28.54 | $87.10 | 215,000 | — | — |
| 2010-05-26 | $27.91 | $85.18 | 397,600 | — | — |
| 2010-05-25 | $28.02 | $85.51 | 543,900 | — | — |
| 2010-05-24 | $28.76 | $87.77 | 228,000 | — | — |
| 2010-05-21 | $29.00 | $88.50 | 472,300 | — | — |
| 2010-05-20 | $28.99 | $88.47 | 533,300 | — | — |
| 2010-05-19 | $30.26 | $92.35 | 485,400 | — | — |
| 2010-05-18 | $30.40 | $92.78 | 513,500 | — | — |
| 2010-05-17 | $30.95 | $94.45 | 321,400 | — | — |
| 2010-05-14 | $30.76 | $93.87 | 268,900 | — | — |
| 2010-05-13 | $31.51 | $95.06 | 301,600 | — | — |
| 2010-05-12 | $31.35 | $94.58 | 292,800 | — | — |
| 2010-05-11 | $30.98 | $93.47 | 355,200 | — | — |
| 2010-05-10 | $30.70 | $92.62 | 492,200 | — | — |
| 2010-05-07 | $29.38 | $88.64 | 873,500 | — | — |
| 2010-05-06 | $31.25 | $94.28 | 640,900 | — | — |
| 2010-05-05 | $32.75 | $98.81 | 382,500 | — | — |
| 2010-05-04 | $33.26 | $100.34 | 529,300 | — | — |
| 2010-05-03 | $34.11 | $102.91 | 468,200 | — | — |
| 2010-04-30 | $32.89 | $99.23 | 379,700 | — | — |
| 2010-04-29 | $33.10 | $99.86 | 268,400 | — | — |
| 2010-04-28 | $32.60 | $98.35 | 311,100 | — | — |
| 2010-04-27 | $32.61 | $98.38 | 378,000 | — | — |
| 2010-04-26 | $32.76 | $98.84 | 429,000 | — | — |
| 2010-04-23 | $32.65 | $98.50 | 190,400 | — | — |
| 2010-04-22 | $31.97 | $96.45 | 189,300 | — | — |
| 2010-04-21 | $31.76 | $95.82 | 209,300 | — | — |
| 2010-04-20 | $31.80 | $95.94 | 166,100 | — | — |
| 2010-04-19 | $31.30 | $94.43 | 304,800 | — | — |
| 2010-04-16 | $31.84 | $96.06 | 287,500 | — | — |
| 2010-04-15 | $31.76 | $95.82 | 116,500 | — | — |
| 2010-04-14 | $31.73 | $95.73 | 431,300 | — | — |
| 2010-04-13 | $31.64 | $95.46 | 291,500 | — | — |
| 2010-04-12 | $31.75 | $95.79 | 238,800 | — | — |
| 2010-04-09 | $31.87 | $96.15 | 527,100 | — | — |
| 2010-04-08 | $31.65 | $95.49 | 205,700 | — | — |
| 2010-04-07 | $31.69 | $95.61 | 244,700 | — | — |
| 2010-04-06 | $31.85 | $96.09 | 289,800 | — | — |
| 2010-04-05 | $31.19 | $94.10 | 412,600 | — | — |
| 2010-04-01 | $30.85 | $93.07 | 278,500 | — | — |
| 2010-03-31 | $30.35 | $91.57 | 248,700 | — | — |
| 2010-03-30 | $30.69 | $92.59 | 193,800 | — | — |
| 2010-03-29 | $30.40 | $91.72 | 152,100 | — | — |
| 2010-03-26 | $30.04 | $90.63 | 269,100 | — | — |
| 2010-03-25 | $29.90 | $90.21 | 256,200 | — | — |
| 2010-03-24 | $30.13 | $90.90 | 331,400 | — | — |
| 2010-03-23 | $30.00 | $90.51 | 235,000 | — | — |
| 2010-03-22 | $29.63 | $89.39 | 223,300 | — | — |
| 2010-03-19 | $29.43 | $88.79 | 410,800 | — | — |
| 2010-03-18 | $29.49 | $88.97 | 154,600 | — | — |
| 2010-03-17 | $29.51 | $89.03 | 224,300 | — | — |
| 2010-03-16 | $29.21 | $88.13 | 222,600 | — | — |
| 2010-03-15 | $28.87 | $87.10 | 235,600 | — | — |
| 2010-03-12 | $29.09 | $87.76 | 146,000 | — | — |
| 2010-03-11 | $29.32 | $88.46 | 210,600 | — | — |
| 2010-03-10 | $28.91 | $87.22 | 298,000 | — | — |
| 2010-03-09 | $28.74 | $86.71 | 167,900 | — | — |
| 2010-03-08 | $28.67 | $86.50 | 260,700 | — | — |
| 2010-03-05 | $28.54 | $86.10 | 933,100 | — | — |
| 2010-03-04 | $28.62 | $86.35 | 366,600 | — | — |
| 2010-03-03 | $28.52 | $86.04 | 434,800 | — | — |
| 2010-03-02 | $28.47 | $85.89 | 266,900 | — | — |
| 2010-03-01 | $28.18 | $85.02 | 246,700 | — | — |
| 2010-02-26 | $27.87 | $84.08 | 263,900 | — | — |
| 2010-02-25 | $28.02 | $84.54 | 213,800 | — | — |
| 2010-02-24 | $28.05 | $84.63 | 268,000 | — | — |
| 2010-02-23 | $28.03 | $84.57 | 281,700 | — | — |
| 2010-02-22 | $28.14 | $84.90 | 287,300 | — | — |
| 2010-02-19 | $27.89 | $84.14 | 321,200 | — | — |
| 2010-02-18 | $27.17 | $81.97 | 323,800 | — | — |
| 2010-02-17 | $26.91 | $81.19 | 284,100 | — | — |
| 2010-02-16 | $26.73 | $80.64 | 146,800 | — | — |
| 2010-02-12 | $26.02 | $78.50 | 195,600 | — | — |
| 2010-02-11 | $26.12 | $78.80 | 291,900 | — | — |
| 2010-02-10 | $25.86 | $78.02 | 446,500 | — | — |
| 2010-02-09 | $26.37 | $78.47 | 301,200 | — | — |
| 2010-02-08 | $26.17 | $77.88 | 377,700 | — | — |
| 2010-02-05 | $26.15 | $77.82 | 385,200 | — | — |
| 2010-02-04 | $26.02 | $77.43 | 369,100 | — | — |
| 2010-02-03 | $26.49 | $78.83 | 223,000 | — | — |
| 2010-02-02 | $26.74 | $79.57 | 326,900 | — | — |
| 2010-02-01 | $26.11 | $77.70 | 354,800 | — | — |
| 2010-01-29 | $25.98 | $77.31 | 435,100 | — | — |
| 2010-01-28 | $26.48 | $78.80 | 368,400 | — | — |
| 2010-01-27 | $26.29 | $78.23 | 209,600 | — | — |
| 2010-01-26 | $26.27 | $78.17 | 202,300 | — | — |
| 2010-01-25 | $26.22 | $78.03 | 370,500 | — | — |
| 2010-01-22 | $26.18 | $77.91 | 338,400 | — | — |
| 2010-01-21 | $26.55 | $79.01 | 297,100 | — | — |
| 2010-01-20 | $26.89 | $80.02 | 233,600 | — | — |
| 2010-01-19 | $27.11 | $80.67 | 264,700 | — | — |
| 2010-01-15 | $26.88 | $79.99 | 297,000 | — | — |
| 2010-01-14 | $26.74 | $79.57 | 119,800 | — | — |
| 2010-01-13 | $26.84 | $79.87 | 218,700 | — | — |
| 2010-01-12 | $26.52 | $78.92 | 327,000 | — | — |
| 2010-01-11 | $26.67 | $79.36 | 158,900 | — | — |
| 2010-01-08 | $26.41 | $78.59 | 242,900 | — | — |
| 2010-01-07 | $26.28 | $78.20 | 319,500 | — | — |
| 2010-01-06 | $26.24 | $78.08 | 362,700 | — | — |
| 2010-01-05 | $26.14 | $77.79 | 426,200 | — | — |
| 2010-01-04 | $26.89 | $80.02 | 231,900 | — | — |