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 | $27.05 | $27.74 | 109,900 | — | — |
| 2010-12-30 | $26.91 | $27.59 | 120,200 | — | — |
| 2010-12-29 | $27.20 | $27.89 | 65,400 | — | — |
| 2010-12-28 | $27.20 | $27.89 | 150,800 | — | — |
| 2010-12-27 | $27.30 | $27.99 | 103,600 | — | — |
| 2010-12-23 | $27.01 | $27.70 | 74,700 | — | — |
| 2010-12-22 | $27.27 | $27.96 | 204,900 | — | — |
| 2010-12-21 | $27.19 | $27.88 | 132,500 | — | — |
| 2010-12-20 | $27.06 | $27.75 | 90,900 | — | — |
| 2010-12-17 | $27.02 | $27.71 | 212,800 | — | — |
| 2010-12-16 | $27.10 | $27.79 | 141,400 | — | — |
| 2010-12-15 | $26.79 | $27.47 | 263,800 | — | — |
| 2010-12-14 | $27.27 | $27.96 | 249,100 | — | — |
| 2010-12-13 | $27.36 | $28.05 | 151,100 | — | — |
| 2010-12-10 | $27.42 | $28.12 | 121,600 | — | — |
| 2010-12-09 | $27.23 | $27.92 | 223,900 | — | — |
| 2010-12-08 | $27.07 | $27.76 | 348,200 | — | — |
| 2010-12-07 | $27.21 | $27.90 | 156,200 | — | — |
| 2010-12-06 | $27.12 | $27.81 | 256,100 | — | — |
| 2010-12-03 | $27.40 | $28.10 | 432,800 | — | — |
| 2010-12-02 | $26.66 | $27.34 | 188,500 | — | — |
| 2010-12-01 | $26.30 | $26.97 | 211,000 | — | — |
| 2010-11-30 | $25.82 | $26.48 | 427,200 | — | — |
| 2010-11-29 | $25.90 | $26.56 | 385,700 | — | — |
| 2010-11-26 | $26.03 | $26.69 | 131,100 | — | — |
| 2010-11-24 | $26.39 | $27.06 | 218,000 | — | — |
| 2010-11-23 | $25.74 | $26.39 | 308,600 | — | — |
| 2010-11-22 | $26.29 | $26.96 | 259,200 | — | — |
| 2010-11-19 | $26.42 | $27.09 | 133,200 | — | — |
| 2010-11-18 | $26.76 | $27.44 | 149,100 | — | — |
| 2010-11-17 | $26.37 | $27.04 | 300,800 | — | — |
| 2010-11-16 | $26.51 | $27.18 | 217,200 | — | — |
| 2010-11-15 | $27.06 | $27.75 | 143,300 | — | — |
| 2010-11-12 | $26.99 | $27.68 | 157,200 | — | — |
| 2010-11-11 | $27.45 | $28.15 | 100,900 | — | — |
| 2010-11-10 | $27.84 | $28.55 | 216,800 | — | — |
| 2010-11-09 | $27.55 | $28.25 | 196,400 | — | — |
| 2010-11-08 | $28.08 | $28.79 | 472,900 | — | — |
| 2010-11-05 | $28.48 | $29.20 | 246,000 | — | — |
| 2010-11-04 | $28.57 | $29.30 | 336,300 | — | — |
| 2010-11-03 | $27.80 | $28.51 | 336,900 | — | — |
| 2010-11-02 | $27.91 | $28.62 | 268,700 | — | — |
| 2010-11-01 | $28.23 | $28.95 | 289,200 | — | — |
| 2010-10-29 | $27.72 | $28.42 | 228,200 | — | — |
| 2010-10-28 | $27.74 | $28.44 | 170,700 | — | — |
| 2010-10-27 | $27.82 | $28.53 | 108,900 | — | — |
| 2010-10-26 | $28.11 | $28.82 | 198,700 | — | — |
| 2010-10-25 | $27.93 | $28.64 | 190,300 | — | — |
| 2010-10-22 | $28.09 | $28.80 | 148,800 | — | — |
| 2010-10-21 | $28.07 | $28.78 | 193,300 | — | — |
| 2010-10-20 | $28.10 | $28.81 | 254,000 | — | — |
| 2010-10-19 | $27.87 | $28.58 | 245,800 | — | — |
| 2010-10-18 | $28.15 | $28.86 | 226,600 | — | — |
| 2010-10-15 | $28.22 | $28.94 | 168,400 | — | — |
| 2010-10-14 | $28.30 | $29.02 | 149,600 | — | — |
| 2010-10-13 | $28.39 | $29.11 | 147,000 | — | — |
| 2010-10-12 | $28.24 | $28.96 | 159,700 | — | — |
| 2010-10-11 | $28.05 | $28.76 | 71,100 | — | — |
| 2010-10-08 | $28.13 | $28.84 | 140,800 | — | — |
| 2010-10-07 | $27.88 | $28.59 | 162,900 | — | — |
| 2010-10-06 | $28.12 | $28.83 | 128,400 | — | — |
| 2010-10-05 | $28.24 | $28.96 | 220,500 | — | — |
| 2010-10-04 | $27.62 | $28.32 | 146,700 | — | — |
| 2010-10-01 | $27.81 | $28.52 | 171,300 | — | — |
| 2010-09-30 | $27.99 | $28.70 | 220,200 | — | — |
| 2010-09-29 | $27.74 | $28.44 | 202,900 | — | — |
| 2010-09-28 | $27.72 | $28.42 | 216,600 | — | — |
| 2010-09-27 | $27.45 | $28.15 | 279,100 | — | — |
| 2010-09-24 | $27.73 | $28.43 | 173,900 | — | — |
| 2010-09-23 | $27.19 | $27.88 | 200,900 | — | — |
| 2010-09-22 | $27.57 | $28.27 | 177,700 | — | — |
| 2010-09-21 | $28.17 | $28.89 | 199,700 | — | — |
| 2010-09-20 | $28.23 | $28.95 | 184,100 | — | — |
| 2010-09-17 | $27.65 | $28.35 | 276,500 | — | — |
| 2010-09-16 | $27.71 | $28.41 | 193,100 | — | — |
| 2010-09-15 | $27.78 | $28.49 | 172,700 | — | — |
| 2010-09-14 | $27.89 | $28.60 | 342,300 | — | — |
| 2010-09-13 | $27.83 | $28.54 | 192,200 | — | — |
| 2010-09-10 | $27.44 | $28.14 | 124,000 | — | — |
| 2010-09-09 | $27.49 | $28.19 | 189,500 | — | — |
| 2010-09-08 | $27.36 | $28.05 | 248,300 | — | — |
| 2010-09-07 | $26.76 | $27.44 | 187,500 | — | — |
| 2010-09-03 | $27.28 | $27.97 | 330,900 | — | — |
| 2010-09-02 | $26.90 | $27.58 | 221,700 | — | — |
| 2010-09-01 | $27.00 | $27.69 | 191,100 | — | — |
| 2010-08-31 | $26.02 | $26.68 | 180,800 | — | — |
| 2010-08-30 | $25.94 | $26.60 | 232,200 | — | — |
| 2010-08-27 | $26.54 | $27.21 | 263,600 | — | — |
| 2010-08-26 | $25.61 | $26.26 | 319,900 | — | — |
| 2010-08-25 | $25.96 | $26.62 | 519,800 | — | — |
| 2010-08-24 | $26.17 | $26.83 | 357,500 | — | — |
| 2010-08-23 | $27.09 | $27.78 | 187,100 | — | — |
| 2010-08-20 | $27.15 | $27.84 | 212,000 | — | — |
| 2010-08-19 | $27.25 | $27.94 | 222,100 | — | — |
| 2010-08-18 | $27.63 | $28.33 | 192,600 | — | — |
| 2010-08-17 | $27.55 | $28.25 | 244,600 | — | — |
| 2010-08-16 | $27.41 | $28.11 | 208,300 | — | — |
| 2010-08-13 | $27.60 | $28.30 | 89,400 | — | — |
| 2010-08-12 | $27.67 | $28.37 | 222,000 | — | — |
| 2010-08-11 | $27.35 | $28.04 | 176,900 | — | — |
| 2010-08-10 | $28.44 | $29.16 | 162,100 | — | — |
| 2010-08-09 | $28.69 | $29.42 | 152,000 | — | — |
| 2010-08-06 | $28.31 | $29.03 | 229,000 | — | — |
| 2010-08-05 | $28.45 | $29.17 | 150,400 | — | — |
| 2010-08-04 | $28.77 | $29.50 | 158,600 | — | — |
| 2010-08-03 | $28.43 | $29.15 | 312,300 | — | — |
| 2010-08-02 | $28.44 | $29.16 | 576,700 | — | — |
| 2010-07-30 | $28.06 | $28.77 | 272,900 | — | — |
| 2010-07-29 | $28.15 | $28.86 | 190,600 | — | — |
| 2010-07-28 | $27.73 | $28.43 | 266,400 | — | — |
| 2010-07-27 | $28.23 | $28.95 | 230,700 | — | — |
| 2010-07-26 | $28.24 | $28.96 | 234,400 | — | — |
| 2010-07-23 | $28.17 | $28.89 | 264,200 | — | — |
| 2010-07-22 | $27.61 | $28.31 | 484,400 | — | — |
| 2010-07-21 | $26.50 | $27.17 | 250,700 | — | — |
| 2010-07-20 | $26.92 | $27.60 | 289,800 | — | — |
| 2010-07-19 | $26.66 | $27.34 | 177,300 | — | — |
| 2010-07-16 | $26.71 | $27.39 | 328,000 | — | — |
| 2010-07-15 | $27.51 | $28.21 | 469,500 | — | — |
| 2010-07-14 | $27.22 | $27.91 | 187,900 | — | — |
| 2010-07-13 | $27.58 | $28.28 | 295,400 | — | — |
| 2010-07-12 | $26.95 | $27.63 | 195,700 | — | — |
| 2010-07-09 | $27.16 | $27.85 | 243,100 | — | — |
| 2010-07-08 | $26.52 | $27.19 | 195,500 | — | — |
| 2010-07-07 | $26.07 | $26.73 | 514,900 | — | — |
| 2010-07-06 | $25.07 | $25.71 | 485,300 | — | — |
| 2010-07-02 | $24.93 | $25.56 | 601,700 | — | — |
| 2010-07-01 | $25.29 | $25.93 | 530,900 | — | — |
| 2010-06-30 | $25.56 | $26.21 | 347,700 | — | — |
| 2010-06-29 | $25.93 | $26.59 | 373,300 | — | — |
| 2010-06-28 | $26.99 | $27.68 | 258,500 | — | — |
| 2010-06-25 | $26.88 | $27.56 | 618,400 | — | — |
| 2010-06-24 | $26.80 | $27.48 | 349,400 | — | — |
| 2010-06-23 | $26.91 | $27.59 | 308,200 | — | — |
| 2010-06-22 | $27.10 | $27.79 | 447,100 | — | — |
| 2010-06-21 | $26.87 | $27.55 | 190,500 | — | — |
| 2010-06-18 | $27.05 | $27.74 | 202,600 | — | — |
| 2010-06-17 | $27.01 | $27.70 | 280,000 | — | — |
| 2010-06-16 | $26.89 | $27.57 | 255,900 | — | — |
| 2010-06-15 | $26.88 | $27.56 | 150,200 | — | — |
| 2010-06-14 | $26.24 | $26.91 | 310,500 | — | — |
| 2010-06-11 | $26.19 | $26.86 | 156,100 | — | — |
| 2010-06-10 | $25.90 | $26.56 | 236,000 | — | — |
| 2010-06-09 | $25.11 | $25.75 | 287,700 | — | — |
| 2010-06-08 | $25.50 | $26.15 | 451,400 | — | — |
| 2010-06-07 | $24.91 | $25.54 | 287,000 | — | — |
| 2010-06-04 | $25.06 | $25.70 | 395,400 | — | — |
| 2010-06-03 | $26.53 | $27.20 | 443,700 | — | — |
| 2010-06-02 | $26.62 | $27.30 | 606,300 | — | — |
| 2010-06-01 | $25.96 | $26.62 | 799,300 | — | — |
| 2010-05-28 | $26.08 | $26.74 | 574,400 | — | — |
| 2010-05-27 | $25.90 | $26.56 | 313,000 | — | — |
| 2010-05-26 | $24.15 | $24.76 | 338,200 | — | — |
| 2010-05-25 | $24.23 | $24.85 | 537,300 | — | — |
| 2010-05-24 | $24.34 | $24.96 | 341,300 | — | — |
| 2010-05-21 | $25.17 | $25.81 | 509,400 | — | — |
| 2010-05-20 | $24.90 | $25.53 | 742,800 | — | — |
| 2010-05-19 | $26.21 | $26.88 | 535,700 | — | — |
| 2010-05-18 | $26.21 | $26.88 | 737,900 | — | — |
| 2010-05-17 | $26.28 | $26.95 | 281,300 | — | — |
| 2010-05-14 | $26.37 | $27.04 | 283,400 | — | — |
| 2010-05-13 | $27.27 | $27.96 | 165,300 | — | — |
| 2010-05-12 | $27.41 | $28.11 | 226,900 | — | — |
| 2010-05-11 | $26.85 | $27.53 | 338,300 | — | — |
| 2010-05-10 | $27.14 | $27.83 | 401,900 | — | — |
| 2010-05-07 | $25.68 | $26.33 | 593,100 | — | — |
| 2010-05-06 | $26.15 | $26.81 | 623,200 | — | — |
| 2010-05-05 | $27.15 | $27.84 | 384,000 | — | — |
| 2010-05-04 | $27.50 | $28.20 | 320,100 | — | — |
| 2010-05-03 | $28.99 | $29.73 | 370,700 | — | — |
| 2010-04-30 | $28.12 | $28.83 | 303,400 | — | — |
| 2010-04-29 | $28.43 | $29.15 | 437,400 | — | — |
| 2010-04-28 | $27.47 | $28.17 | 282,500 | — | — |
| 2010-04-27 | $27.41 | $28.11 | 200,100 | — | — |
| 2010-04-26 | $28.63 | $29.36 | 132,800 | — | — |
| 2010-04-23 | $28.67 | $29.40 | 165,900 | — | — |
| 2010-04-22 | $28.37 | $29.09 | 158,600 | — | — |
| 2010-04-21 | $28.11 | $28.82 | 161,400 | — | — |
| 2010-04-20 | $28.31 | $29.03 | 174,800 | — | — |
| 2010-04-19 | $28.39 | $29.11 | 311,300 | — | — |
| 2010-04-16 | $28.09 | $28.80 | 301,800 | — | — |
| 2010-04-15 | $28.23 | $28.95 | 219,800 | — | — |
| 2010-04-14 | $28.20 | $28.92 | 294,800 | — | — |
| 2010-04-13 | $28.24 | $28.96 | 150,900 | — | — |
| 2010-04-12 | $27.93 | $28.64 | 94,900 | — | — |
| 2010-04-09 | $27.69 | $28.39 | 137,600 | — | — |
| 2010-04-08 | $27.86 | $28.57 | 230,700 | — | — |
| 2010-04-07 | $27.56 | $28.26 | 143,400 | — | — |
| 2010-04-06 | $27.61 | $28.31 | 278,900 | — | — |
| 2010-04-05 | $27.67 | $28.37 | 234,800 | — | — |
| 2010-04-01 | $27.27 | $27.96 | 250,500 | — | — |
| 2010-03-31 | $26.72 | $27.40 | 244,700 | — | — |
| 2010-03-30 | $26.99 | $27.68 | 195,300 | — | — |
| 2010-03-29 | $26.82 | $27.50 | 274,900 | — | — |
| 2010-03-26 | $26.94 | $27.62 | 180,900 | — | — |
| 2010-03-25 | $26.91 | $27.59 | 160,100 | — | — |
| 2010-03-24 | $26.80 | $27.48 | 204,300 | — | — |
| 2010-03-23 | $26.82 | $27.50 | 165,600 | — | — |
| 2010-03-22 | $26.58 | $27.25 | 191,000 | — | — |
| 2010-03-19 | $26.42 | $27.09 | 567,400 | — | — |
| 2010-03-18 | $27.00 | $27.69 | 109,600 | — | — |
| 2010-03-17 | $26.93 | $27.61 | 196,100 | — | — |
| 2010-03-16 | $26.59 | $27.27 | 263,500 | — | — |
| 2010-03-15 | $26.68 | $27.36 | 162,700 | — | — |
| 2010-03-12 | $26.43 | $27.10 | 101,500 | — | — |
| 2010-03-11 | $26.54 | $27.21 | 166,100 | — | — |
| 2010-03-10 | $26.20 | $26.87 | 261,700 | — | — |
| 2010-03-09 | $26.28 | $26.95 | 221,400 | — | — |
| 2010-03-08 | $26.50 | $27.17 | 180,600 | — | — |
| 2010-03-05 | $26.00 | $26.66 | 442,200 | — | — |
| 2010-03-04 | $25.86 | $26.52 | 256,700 | — | — |
| 2010-03-03 | $25.62 | $26.27 | 178,500 | — | — |
| 2010-03-02 | $25.33 | $25.97 | 295,100 | — | — |
| 2010-03-01 | $25.01 | $25.65 | 436,000 | — | — |
| 2010-02-26 | $24.59 | $25.21 | 432,800 | — | — |
| 2010-02-25 | $24.91 | $25.54 | 433,800 | — | — |
| 2010-02-24 | $24.70 | $25.33 | 350,600 | — | — |
| 2010-02-23 | $24.41 | $25.03 | 282,100 | — | — |
| 2010-02-22 | $24.93 | $25.56 | 209,000 | — | — |
| 2010-02-19 | $24.61 | $25.23 | 217,900 | — | — |
| 2010-02-18 | $24.61 | $25.23 | 305,800 | — | — |
| 2010-02-17 | $23.87 | $24.48 | 227,300 | — | — |
| 2010-02-16 | $23.66 | $24.26 | 348,700 | — | — |
| 2010-02-12 | $23.12 | $23.71 | 741,200 | — | — |
| 2010-02-11 | $22.35 | $22.92 | 569,500 | — | — |
| 2010-02-10 | $22.15 | $22.71 | 725,100 | — | — |
| 2010-02-09 | $22.30 | $22.87 | 1,341,000 | — | — |
| 2010-02-08 | $22.55 | $23.12 | 836,300 | — | — |
| 2010-02-05 | $23.58 | $24.18 | 636,100 | — | — |
| 2010-02-04 | $23.38 | $23.97 | 526,900 | — | — |
| 2010-02-03 | $23.72 | $24.32 | 166,900 | — | — |
| 2010-02-02 | $23.83 | $24.44 | 217,400 | — | — |
| 2010-02-01 | $23.47 | $24.07 | 263,300 | — | — |
| 2010-01-29 | $23.49 | $24.09 | 362,300 | — | — |
| 2010-01-28 | $23.60 | $24.20 | 278,000 | — | — |
| 2010-01-27 | $23.45 | $24.05 | 256,700 | — | — |
| 2010-01-26 | $23.00 | $23.58 | 275,000 | — | — |
| 2010-01-25 | $23.15 | $23.74 | 181,900 | — | — |
| 2010-01-22 | $23.11 | $23.70 | 243,900 | — | — |
| 2010-01-21 | $23.79 | $24.39 | 289,600 | — | — |
| 2010-01-20 | $24.04 | $24.65 | 333,300 | — | — |
| 2010-01-19 | $24.23 | $24.85 | 253,200 | — | — |
| 2010-01-15 | $23.60 | $24.20 | 248,600 | — | — |
| 2010-01-14 | $24.35 | $24.97 | 215,200 | — | — |
| 2010-01-13 | $24.40 | $25.02 | 389,800 | — | — |
| 2010-01-12 | $23.59 | $24.19 | 290,900 | — | — |
| 2010-01-11 | $23.93 | $24.54 | 426,900 | — | — |
| 2010-01-08 | $23.81 | $24.41 | 570,700 | — | — |
| 2010-01-07 | $24.05 | $24.66 | 548,700 | — | — |
| 2010-01-06 | $24.30 | $24.92 | 428,900 | — | — |
| 2010-01-05 | $24.48 | $25.10 | 450,500 | — | — |
| 2010-01-04 | $24.54 | $25.16 | 633,500 | — | — |