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
- 1972-06-01 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 | $26.48 | $102.27 | 6,224,000 | — | — |
| 2010-12-30 | $26.45 | $102.16 | 4,736,900 | — | — |
| 2010-12-29 | $26.55 | $102.54 | 5,491,400 | — | — |
| 2010-12-28 | $26.59 | $102.70 | 8,532,200 | — | — |
| 2010-12-27 | $26.50 | $102.35 | 6,275,300 | — | — |
| 2010-12-23 | $26.32 | $101.65 | 6,983,000 | — | — |
| 2010-12-22 | $26.34 | $101.73 | 9,677,000 | — | — |
| 2010-12-21 | $26.36 | $101.81 | 14,976,000 | — | — |
| 2010-12-20 | $26.51 | $102.39 | 7,340,100 | — | — |
| 2010-12-17 | $26.49 | $102.31 | 11,898,000 | — | — |
| 2010-12-16 | $26.72 | $103.20 | 6,503,800 | — | — |
| 2010-12-15 | $26.65 | $102.93 | 9,669,200 | — | — |
| 2010-12-14 | $26.55 | $102.54 | 9,158,900 | — | — |
| 2010-12-13 | $26.26 | $101.42 | 9,690,600 | — | — |
| 2010-12-10 | $26.04 | $100.57 | 7,854,900 | — | — |
| 2010-12-09 | $25.90 | $100.03 | 5,406,100 | — | — |
| 2010-12-08 | $25.90 | $100.03 | 6,926,100 | — | — |
| 2010-12-07 | $25.83 | $99.76 | 8,403,600 | — | — |
| 2010-12-06 | $25.89 | $99.99 | 14,891,200 | — | — |
| 2010-12-03 | $25.91 | $100.07 | 8,939,000 | — | — |
| 2010-12-02 | $25.84 | $99.80 | 8,097,300 | — | — |
| 2010-12-01 | $25.56 | $98.72 | 8,769,900 | — | — |
| 2010-11-30 | $25.24 | $97.48 | 11,282,100 | — | — |
| 2010-11-29 | $25.42 | $98.18 | 8,334,700 | — | — |
| 2010-11-26 | $25.55 | $98.68 | 2,151,000 | — | — |
| 2010-11-24 | $25.65 | $99.07 | 6,082,600 | — | — |
| 2010-11-23 | $25.56 | $98.72 | 9,131,100 | — | — |
| 2010-11-22 | $25.90 | $100.03 | 9,397,000 | — | — |
| 2010-11-19 | $25.95 | $100.23 | 15,588,700 | — | — |
| 2010-11-18 | $26.32 | $101.65 | 8,428,500 | — | — |
| 2010-11-17 | $25.96 | $100.26 | 8,289,900 | — | — |
| 2010-11-16 | $26.04 | $100.57 | 9,874,800 | — | — |
| 2010-11-15 | $26.32 | $101.65 | 14,207,000 | — | — |
| 2010-11-12 | $26.02 | $100.50 | 10,708,700 | — | — |
| 2010-11-11 | $26.27 | $101.46 | 6,124,200 | — | — |
| 2010-11-10 | $26.31 | $101.62 | 10,309,800 | — | — |
| 2010-11-09 | $26.25 | $101.38 | 8,123,500 | — | — |
| 2010-11-08 | $26.47 | $102.23 | 7,168,800 | — | — |
| 2010-11-05 | $26.69 | $103.08 | 9,215,800 | — | — |
| 2010-11-04 | $26.83 | $103.62 | 10,087,900 | — | — |
| 2010-11-03 | $26.65 | $102.93 | 13,109,300 | — | — |
| 2010-11-02 | $26.90 | $103.89 | 9,398,100 | — | — |
| 2010-11-01 | $27.07 | $104.55 | 8,920,500 | — | — |
| 2010-10-29 | $26.90 | $103.89 | 7,974,500 | — | — |
| 2010-10-28 | $26.99 | $104.24 | 8,278,400 | — | — |
| 2010-10-27 | $26.87 | $103.78 | 10,060,800 | — | — |
| 2010-10-26 | $26.86 | $103.74 | 9,419,900 | — | — |
| 2010-10-25 | $27.16 | $104.90 | 8,223,200 | — | — |
| 2010-10-22 | $26.96 | $104.13 | 4,840,700 | — | — |
| 2010-10-21 | $27.11 | $104.71 | 7,702,100 | — | — |
| 2010-10-20 | $26.89 | $103.86 | 7,246,000 | — | — |
| 2010-10-19 | $26.84 | $103.66 | 10,937,500 | — | — |
| 2010-10-18 | $27.33 | $105.56 | 9,713,400 | — | — |
| 2010-10-15 | $27.20 | $105.05 | 19,509,900 | — | — |
| 2010-10-14 | $27.51 | $106.25 | 8,218,100 | — | — |
| 2010-10-13 | $27.34 | $105.59 | 8,904,700 | — | — |
| 2010-10-12 | $27.23 | $105.17 | 7,958,100 | — | — |
| 2010-10-11 | $27.36 | $105.67 | 5,796,400 | — | — |
| 2010-10-08 | $27.16 | $104.90 | 6,549,200 | — | — |
| 2010-10-07 | $27.30 | $105.44 | 5,764,500 | — | — |
| 2010-10-06 | $27.19 | $105.01 | 8,154,200 | — | — |
| 2010-10-05 | $27.14 | $104.82 | 10,965,500 | — | — |
| 2010-10-04 | $26.73 | $103.24 | 9,480,200 | — | — |
| 2010-10-01 | $27.28 | $105.36 | 8,900,900 | — | — |
| 2010-09-30 | $27.11 | $104.71 | 11,184,700 | — | — |
| 2010-09-29 | $27.37 | $105.71 | 10,193,600 | — | — |
| 2010-09-28 | $27.93 | $106.64 | 9,893,900 | — | — |
| 2010-09-27 | $27.60 | $105.38 | 9,206,500 | — | — |
| 2010-09-24 | $27.62 | $105.45 | 12,524,400 | — | — |
| 2010-09-23 | $27.68 | $105.68 | 31,214,800 | — | — |
| 2010-09-22 | $27.82 | $106.22 | 33,146,500 | — | — |
| 2010-09-21 | $27.79 | $106.10 | 37,450,000 | — | — |
| 2010-09-20 | $27.81 | $106.18 | 11,922,000 | — | — |
| 2010-09-17 | $27.31 | $104.27 | 14,912,300 | — | — |
| 2010-09-16 | $26.95 | $102.89 | 8,016,800 | — | — |
| 2010-09-15 | $27.01 | $103.12 | 8,570,200 | — | — |
| 2010-09-14 | $26.96 | $102.93 | 10,983,700 | — | — |
| 2010-09-13 | $27.16 | $103.70 | 8,986,500 | — | — |
| 2010-09-10 | $27.05 | $103.28 | 8,500,700 | — | — |
| 2010-09-09 | $26.87 | $102.59 | 6,105,100 | — | — |
| 2010-09-08 | $26.75 | $102.13 | 8,851,400 | — | — |
| 2010-09-07 | $26.61 | $101.60 | 10,039,200 | — | — |
| 2010-09-03 | $26.58 | $101.48 | 6,645,900 | — | — |
| 2010-09-02 | $26.43 | $100.91 | 6,857,700 | — | — |
| 2010-09-01 | $26.41 | $100.83 | 9,320,700 | — | — |
| 2010-08-31 | $26.08 | $99.57 | 13,407,900 | — | — |
| 2010-08-30 | $25.85 | $98.70 | 7,939,800 | — | — |
| 2010-08-27 | $26.12 | $99.73 | 6,402,300 | — | — |
| 2010-08-26 | $25.85 | $98.70 | 7,931,300 | — | — |
| 2010-08-25 | $26.08 | $99.57 | 16,809,000 | — | — |
| 2010-08-24 | $26.02 | $99.34 | 11,625,900 | — | — |
| 2010-08-23 | $26.48 | $101.10 | 12,146,600 | — | — |
| 2010-08-20 | $26.44 | $100.95 | 18,140,100 | — | — |
| 2010-08-19 | $26.06 | $99.50 | 8,218,000 | — | — |
| 2010-08-18 | $26.28 | $100.34 | 12,235,800 | — | — |
| 2010-08-17 | $26.59 | $101.52 | 12,325,700 | — | — |
| 2010-08-16 | $26.28 | $100.34 | 10,377,700 | — | — |
| 2010-08-13 | $26.32 | $100.49 | 5,760,100 | — | — |
| 2010-08-12 | $26.33 | $100.53 | 7,350,500 | — | — |
| 2010-08-11 | $26.25 | $100.22 | 8,808,100 | — | — |
| 2010-08-10 | $26.66 | $101.79 | 7,009,500 | — | — |
| 2010-08-09 | $26.51 | $101.22 | 6,825,300 | — | — |
| 2010-08-06 | $26.37 | $100.68 | 8,774,900 | — | — |
| 2010-08-05 | $26.38 | $100.72 | 12,264,600 | — | — |
| 2010-08-04 | $26.03 | $99.38 | 10,233,700 | — | — |
| 2010-08-03 | $25.68 | $98.05 | 6,842,900 | — | — |
| 2010-08-02 | $25.53 | $97.47 | 9,770,900 | — | — |
| 2010-07-30 | $24.92 | $95.14 | 11,435,700 | — | — |
| 2010-07-29 | $25.08 | $95.76 | 9,463,800 | — | — |
| 2010-07-28 | $25.12 | $95.91 | 8,072,400 | — | — |
| 2010-07-27 | $25.32 | $96.67 | 14,152,600 | — | — |
| 2010-07-26 | $24.97 | $95.34 | 8,817,400 | — | — |
| 2010-07-23 | $24.65 | $94.11 | 13,043,700 | — | — |
| 2010-07-22 | $24.93 | $95.18 | 10,385,300 | — | — |
| 2010-07-21 | $24.75 | $94.50 | 9,830,000 | — | — |
| 2010-07-20 | $25.02 | $95.53 | 10,655,500 | — | — |
| 2010-07-19 | $24.84 | $94.84 | 11,804,800 | — | — |
| 2010-07-16 | $25.17 | $96.10 | 13,136,300 | — | — |
| 2010-07-15 | $25.50 | $97.36 | 14,703,100 | — | — |
| 2010-07-14 | $25.09 | $95.79 | 14,552,200 | — | — |
| 2010-07-13 | $25.31 | $96.63 | 14,046,200 | — | — |
| 2010-07-12 | $25.26 | $96.44 | 12,715,600 | — | — |
| 2010-07-09 | $25.60 | $97.74 | 11,509,100 | — | — |
| 2010-07-08 | $25.58 | $97.66 | 16,704,100 | — | — |
| 2010-07-07 | $25.80 | $98.50 | 17,386,500 | — | — |
| 2010-07-06 | $25.24 | $96.37 | 16,934,800 | — | — |
| 2010-07-02 | $24.69 | $94.27 | 9,900,000 | — | — |
| 2010-07-01 | $24.76 | $94.53 | 19,140,500 | — | — |
| 2010-06-30 | $24.94 | $95.22 | 18,910,400 | — | — |
| 2010-06-29 | $25.29 | $95.34 | 22,258,500 | — | — |
| 2010-06-28 | $25.57 | $96.39 | 12,950,800 | — | — |
| 2010-06-25 | $25.57 | $96.39 | 26,249,200 | — | — |
| 2010-06-24 | $25.35 | $95.56 | 14,840,000 | — | — |
| 2010-06-23 | $25.24 | $95.15 | 12,683,400 | — | — |
| 2010-06-22 | $25.44 | $95.90 | 10,918,100 | — | — |
| 2010-06-21 | $25.44 | $95.90 | 11,063,500 | — | — |
| 2010-06-18 | $25.78 | $97.18 | 16,430,100 | — | — |
| 2010-06-17 | $25.86 | $97.48 | 16,802,500 | — | — |
| 2010-06-16 | $25.88 | $97.56 | 15,463,200 | — | — |
| 2010-06-15 | $25.63 | $96.62 | 12,513,000 | — | — |
| 2010-06-14 | $25.29 | $95.34 | 16,878,900 | — | — |
| 2010-06-11 | $25.08 | $94.54 | 19,790,100 | — | — |
| 2010-06-10 | $24.64 | $92.88 | 16,660,300 | — | — |
| 2010-06-09 | $24.14 | $91.00 | 21,197,900 | — | — |
| 2010-06-08 | $24.30 | $91.60 | 35,451,700 | — | — |
| 2010-06-07 | $23.86 | $89.94 | 42,053,800 | — | — |
| 2010-06-04 | $22.44 | $84.59 | 26,551,500 | — | — |
| 2010-06-03 | $22.88 | $86.25 | 21,818,300 | — | — |
| 2010-06-02 | $23.00 | $86.70 | 17,113,700 | — | — |
| 2010-06-01 | $23.02 | $86.78 | 10,663,800 | — | — |
| 2010-05-28 | $23.21 | $87.49 | 9,876,100 | — | — |
| 2010-05-27 | $23.34 | $87.98 | 10,743,000 | — | — |
| 2010-05-26 | $22.72 | $85.65 | 14,181,800 | — | — |
| 2010-05-25 | $22.86 | $86.17 | 13,904,100 | — | — |
| 2010-05-24 | $22.99 | $86.66 | 13,271,000 | — | — |
| 2010-05-21 | $22.96 | $86.55 | 17,799,800 | — | — |
| 2010-05-20 | $23.09 | $87.04 | 18,724,700 | — | — |
| 2010-05-19 | $23.71 | $89.38 | 16,424,000 | — | — |
| 2010-05-18 | $23.55 | $88.78 | 9,613,700 | — | — |
| 2010-05-17 | $23.70 | $89.34 | 13,588,000 | — | — |
| 2010-05-14 | $23.56 | $88.81 | 14,148,800 | — | — |
| 2010-05-13 | $24.00 | $90.47 | 13,392,800 | — | — |
| 2010-05-12 | $24.44 | $92.13 | 10,136,600 | — | — |
| 2010-05-11 | $24.37 | $91.87 | 15,508,300 | — | — |
| 2010-05-10 | $24.14 | $91.00 | 25,474,800 | — | — |
| 2010-05-07 | $24.34 | $91.75 | 23,348,600 | — | — |
| 2010-05-06 | $24.28 | $91.53 | 19,603,200 | — | — |
| 2010-05-05 | $25.06 | $94.47 | 14,107,900 | — | — |
| 2010-05-04 | $25.27 | $95.26 | 16,761,100 | — | — |
| 2010-05-03 | $25.13 | $94.73 | 10,414,100 | — | — |
| 2010-04-30 | $25.31 | $95.41 | 14,368,200 | — | — |
| 2010-04-29 | $25.37 | $95.64 | 20,658,400 | — | — |
| 2010-04-28 | $24.34 | $91.75 | 14,144,200 | — | — |
| 2010-04-27 | $24.21 | $91.26 | 13,627,700 | — | — |
| 2010-04-26 | $24.50 | $92.36 | 10,639,000 | — | — |
| 2010-04-23 | $24.74 | $93.26 | 13,667,400 | — | — |
| 2010-04-22 | $24.44 | $92.13 | 21,751,600 | — | — |
| 2010-04-21 | $25.10 | $94.62 | 15,927,600 | — | — |
| 2010-04-20 | $25.43 | $95.86 | 13,355,900 | — | — |
| 2010-04-19 | $25.81 | $97.30 | 23,618,200 | — | — |
| 2010-04-16 | $25.48 | $96.05 | 16,415,400 | — | — |
| 2010-04-15 | $25.34 | $95.52 | 18,520,400 | — | — |
| 2010-04-14 | $25.70 | $96.88 | 13,460,800 | — | — |
| 2010-04-13 | $25.98 | $97.94 | 12,611,800 | — | — |
| 2010-04-12 | $26.29 | $99.10 | 10,925,000 | — | — |
| 2010-04-09 | $26.25 | $98.95 | 11,263,700 | — | — |
| 2010-04-08 | $26.17 | $98.65 | 13,065,700 | — | — |
| 2010-04-07 | $26.55 | $100.09 | 10,212,200 | — | — |
| 2010-04-06 | $26.38 | $99.44 | 10,694,700 | — | — |
| 2010-04-05 | $26.77 | $100.91 | 12,281,000 | — | — |
| 2010-04-01 | $26.95 | $101.59 | 11,471,400 | — | — |
| 2010-03-31 | $26.70 | $100.65 | 12,553,700 | — | — |
| 2010-03-30 | $26.76 | $100.88 | 15,433,900 | — | — |
| 2010-03-29 | $27.00 | $100.58 | 12,627,600 | — | — |
| 2010-03-26 | $26.69 | $99.42 | 12,398,200 | — | — |
| 2010-03-25 | $26.78 | $99.76 | 13,528,300 | — | — |
| 2010-03-24 | $26.69 | $99.42 | 16,057,600 | — | — |
| 2010-03-23 | $26.79 | $99.79 | 11,539,200 | — | — |
| 2010-03-22 | $26.48 | $98.64 | 15,305,100 | — | — |
| 2010-03-19 | $26.01 | $96.89 | 14,936,700 | — | — |
| 2010-03-18 | $26.07 | $97.11 | 9,515,200 | — | — |
| 2010-03-17 | $25.98 | $96.78 | 14,715,000 | — | — |
| 2010-03-16 | $25.99 | $96.81 | 8,604,800 | — | — |
| 2010-03-15 | $25.95 | $96.66 | 9,240,300 | — | — |
| 2010-03-12 | $25.89 | $96.44 | 11,789,900 | — | — |
| 2010-03-11 | $25.96 | $96.70 | 15,854,200 | — | — |
| 2010-03-10 | $25.65 | $95.55 | 16,804,200 | — | — |
| 2010-03-09 | $25.20 | $93.87 | 11,099,800 | — | — |
| 2010-03-08 | $25.31 | $94.28 | 12,382,000 | — | — |
| 2010-03-05 | $25.28 | $94.17 | 19,878,200 | — | — |
| 2010-03-04 | $24.47 | $91.15 | 14,242,300 | — | — |
| 2010-03-03 | $24.33 | $90.63 | 14,351,900 | — | — |
| 2010-03-02 | $24.72 | $92.08 | 10,434,600 | — | — |
| 2010-03-01 | $24.39 | $90.85 | 10,867,500 | — | — |
| 2010-02-26 | $24.51 | $91.30 | 7,107,200 | — | — |
| 2010-02-25 | $24.48 | $91.19 | 10,154,800 | — | — |
| 2010-02-24 | $24.71 | $92.04 | 8,538,400 | — | — |
| 2010-02-23 | $24.44 | $91.04 | 8,651,000 | — | — |
| 2010-02-22 | $24.68 | $91.93 | 8,655,000 | — | — |
| 2010-02-19 | $24.95 | $92.94 | 10,744,300 | — | — |
| 2010-02-18 | $24.84 | $92.53 | 11,287,500 | — | — |
| 2010-02-17 | $24.51 | $91.30 | 9,011,200 | — | — |
| 2010-02-16 | $24.21 | $90.18 | 10,274,500 | — | — |
| 2010-02-12 | $23.91 | $89.06 | 9,663,100 | — | — |
| 2010-02-11 | $23.89 | $88.99 | 11,005,400 | — | — |
| 2010-02-10 | $23.92 | $89.10 | 10,597,500 | — | — |
| 2010-02-09 | $24.25 | $90.33 | 9,906,600 | — | — |
| 2010-02-08 | $23.96 | $89.25 | 12,496,000 | — | — |
| 2010-02-05 | $23.97 | $89.29 | 15,208,300 | — | — |
| 2010-02-04 | $23.99 | $89.36 | 16,693,900 | — | — |
| 2010-02-03 | $24.50 | $91.26 | 8,116,200 | — | — |
| 2010-02-02 | $24.78 | $92.31 | 9,867,000 | — | — |
| 2010-02-01 | $24.38 | $90.82 | 15,287,600 | — | — |
| 2010-01-29 | $24.36 | $90.74 | 20,525,500 | — | — |
| 2010-01-28 | $24.10 | $89.77 | 18,705,200 | — | — |
| 2010-01-27 | $24.30 | $90.52 | 12,404,200 | — | — |
| 2010-01-26 | $24.30 | $90.52 | 13,539,300 | — | — |
| 2010-01-25 | $24.33 | $90.63 | 11,292,200 | — | — |
| 2010-01-22 | $24.60 | $91.64 | 15,945,500 | — | — |
| 2010-01-21 | $24.95 | $92.94 | 16,776,800 | — | — |
| 2010-01-20 | $25.46 | $94.84 | 16,368,400 | — | — |
| 2010-01-19 | $25.65 | $95.55 | 19,370,400 | — | — |
| 2010-01-15 | $25.07 | $93.39 | 13,449,500 | — | — |
| 2010-01-14 | $25.05 | $93.31 | 11,354,600 | — | — |
| 2010-01-13 | $24.99 | $93.09 | 14,428,100 | — | — |
| 2010-01-12 | $24.81 | $92.42 | 11,940,500 | — | — |
| 2010-01-11 | $25.08 | $93.42 | 14,106,100 | — | — |
| 2010-01-08 | $24.82 | $92.45 | 18,730,800 | — | — |
| 2010-01-07 | $25.24 | $94.02 | 15,761,700 | — | — |
| 2010-01-06 | $25.22 | $93.94 | 15,528,900 | — | — |
| 2010-01-05 | $25.23 | $93.98 | 16,973,600 | — | — |
| 2010-01-04 | $25.63 | $95.47 | 14,376,100 | — | — |