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 | $39.74 | $67.84 | 307,500 | — | — |
| 2010-12-30 | $40.59 | $69.29 | 76,300 | — | — |
| 2010-12-29 | $40.82 | $69.68 | 96,400 | — | — |
| 2010-12-28 | $40.52 | $69.17 | 158,500 | — | — |
| 2010-12-27 | $40.89 | $69.80 | 79,600 | — | — |
| 2010-12-23 | $40.50 | $69.14 | 146,500 | — | — |
| 2010-12-22 | $40.77 | $69.60 | 144,800 | — | — |
| 2010-12-21 | $40.47 | $69.09 | 301,700 | — | — |
| 2010-12-20 | $40.65 | $69.39 | 238,500 | — | — |
| 2010-12-17 | $40.61 | $69.33 | 587,900 | — | — |
| 2010-12-16 | $40.84 | $69.72 | 304,500 | — | — |
| 2010-12-15 | $40.45 | $69.05 | 257,600 | — | — |
| 2010-12-14 | $40.20 | $68.63 | 405,200 | — | — |
| 2010-12-13 | $39.77 | $67.89 | 248,200 | — | — |
| 2010-12-10 | $39.87 | $68.06 | 181,300 | — | — |
| 2010-12-09 | $39.68 | $67.74 | 245,500 | — | — |
| 2010-12-08 | $39.24 | $66.99 | 292,400 | — | — |
| 2010-12-07 | $39.26 | $67.02 | 372,000 | — | — |
| 2010-12-06 | $38.79 | $66.22 | 327,100 | — | — |
| 2010-12-03 | $38.28 | $65.35 | 269,800 | — | — |
| 2010-12-02 | $37.97 | $64.82 | 232,200 | — | — |
| 2010-12-01 | $37.73 | $64.41 | 276,700 | — | — |
| 2010-11-30 | $36.62 | $62.51 | 378,300 | — | — |
| 2010-11-29 | $37.09 | $63.32 | 351,800 | — | — |
| 2010-11-26 | $37.41 | $63.86 | 91,700 | — | — |
| 2010-11-24 | $37.47 | $63.97 | 200,400 | — | — |
| 2010-11-23 | $36.52 | $62.34 | 326,100 | — | — |
| 2010-11-22 | $36.76 | $62.75 | 330,200 | — | — |
| 2010-11-19 | $36.71 | $62.67 | 326,100 | — | — |
| 2010-11-18 | $36.16 | $61.73 | 320,300 | — | — |
| 2010-11-17 | $35.46 | $60.53 | 228,900 | — | — |
| 2010-11-16 | $35.45 | $60.52 | 336,900 | — | — |
| 2010-11-15 | $36.22 | $61.83 | 302,600 | — | — |
| 2010-11-12 | $36.28 | $61.93 | 632,800 | — | — |
| 2010-11-11 | $36.41 | $62.16 | 571,600 | — | — |
| 2010-11-10 | $35.92 | $61.32 | 479,000 | — | — |
| 2010-11-09 | $35.89 | $60.98 | 223,500 | — | — |
| 2010-11-08 | $36.68 | $62.32 | 431,300 | — | — |
| 2010-11-05 | $36.74 | $62.42 | 390,400 | — | — |
| 2010-11-04 | $36.00 | $61.16 | 396,700 | — | — |
| 2010-11-03 | $35.15 | $59.72 | 277,500 | — | — |
| 2010-11-02 | $35.00 | $59.47 | 385,900 | — | — |
| 2010-11-01 | $34.73 | $59.01 | 735,700 | — | — |
| 2010-10-29 | $35.07 | $59.58 | 633,100 | — | — |
| 2010-10-28 | $34.34 | $58.34 | 762,900 | — | — |
| 2010-10-27 | $34.32 | $58.31 | 706,000 | — | — |
| 2010-10-26 | $34.40 | $58.45 | 554,000 | — | — |
| 2010-10-25 | $34.69 | $58.94 | 584,300 | — | — |
| 2010-10-22 | $34.39 | $58.43 | 382,100 | — | — |
| 2010-10-21 | $33.84 | $57.49 | 637,600 | — | — |
| 2010-10-20 | $33.51 | $56.93 | 538,300 | — | — |
| 2010-10-19 | $32.56 | $55.32 | 530,400 | — | — |
| 2010-10-18 | $32.91 | $55.91 | 394,500 | — | — |
| 2010-10-15 | $32.72 | $55.59 | 845,400 | — | — |
| 2010-10-14 | $31.67 | $53.81 | 348,400 | — | — |
| 2010-10-13 | $31.64 | $53.76 | 422,100 | — | — |
| 2010-10-12 | $31.61 | $53.71 | 854,400 | — | — |
| 2010-10-11 | $31.69 | $53.84 | 495,800 | — | — |
| 2010-10-08 | $31.78 | $53.99 | 1,126,100 | — | — |
| 2010-10-07 | $31.20 | $53.01 | 533,200 | — | — |
| 2010-10-06 | $31.24 | $53.08 | 330,900 | — | — |
| 2010-10-05 | $31.03 | $52.72 | 593,600 | — | — |
| 2010-10-04 | $30.05 | $51.06 | 552,600 | — | — |
| 2010-10-01 | $30.38 | $51.62 | 330,800 | — | — |
| 2010-09-30 | $29.95 | $50.89 | 656,800 | — | — |
| 2010-09-29 | $29.77 | $50.58 | 643,200 | — | — |
| 2010-09-28 | $29.40 | $49.95 | 236,400 | — | — |
| 2010-09-27 | $29.00 | $49.27 | 337,300 | — | — |
| 2010-09-24 | $28.88 | $49.07 | 303,200 | — | — |
| 2010-09-23 | $28.25 | $48.00 | 443,000 | — | — |
| 2010-09-22 | $29.34 | $49.85 | 403,700 | — | — |
| 2010-09-21 | $29.61 | $50.31 | 446,900 | — | — |
| 2010-09-20 | $29.62 | $50.32 | 462,200 | — | — |
| 2010-09-17 | $29.31 | $49.80 | 351,600 | — | — |
| 2010-09-16 | $29.08 | $49.41 | 469,500 | — | — |
| 2010-09-15 | $29.65 | $50.38 | 482,200 | — | — |
| 2010-09-14 | $30.19 | $51.29 | 254,300 | — | — |
| 2010-09-13 | $29.99 | $50.95 | 349,100 | — | — |
| 2010-09-10 | $29.81 | $50.65 | 261,700 | — | — |
| 2010-09-09 | $29.32 | $49.82 | 221,900 | — | — |
| 2010-09-08 | $29.33 | $49.83 | 184,500 | — | — |
| 2010-09-07 | $29.15 | $49.53 | 322,400 | — | — |
| 2010-09-03 | $30.21 | $51.33 | 154,700 | — | — |
| 2010-09-02 | $29.62 | $50.32 | 235,400 | — | — |
| 2010-09-01 | $29.35 | $49.87 | 401,100 | — | — |
| 2010-08-31 | $28.05 | $47.66 | 937,600 | — | — |
| 2010-08-30 | $28.88 | $49.07 | 538,200 | — | — |
| 2010-08-27 | $29.50 | $50.12 | 326,100 | — | — |
| 2010-08-26 | $29.10 | $49.44 | 388,500 | — | — |
| 2010-08-25 | $29.53 | $50.17 | 433,600 | — | — |
| 2010-08-24 | $29.14 | $49.51 | 312,700 | — | — |
| 2010-08-23 | $29.48 | $50.09 | 544,800 | — | — |
| 2010-08-20 | $29.90 | $50.80 | 243,600 | — | — |
| 2010-08-19 | $29.99 | $50.95 | 444,500 | — | — |
| 2010-08-18 | $30.65 | $52.07 | 372,800 | — | — |
| 2010-08-17 | $30.54 | $51.89 | 593,200 | — | — |
| 2010-08-16 | $30.28 | $51.45 | 485,800 | — | — |
| 2010-08-13 | $30.21 | $51.33 | 1,534,500 | — | — |
| 2010-08-12 | $29.93 | $50.56 | 790,600 | — | — |
| 2010-08-11 | $30.55 | $51.61 | 830,700 | — | — |
| 2010-08-10 | $31.65 | $53.47 | 541,400 | — | — |
| 2010-08-09 | $32.93 | $55.63 | 280,600 | — | — |
| 2010-08-06 | $32.75 | $55.33 | 1,016,400 | — | — |
| 2010-08-05 | $32.79 | $55.39 | 351,200 | — | — |
| 2010-08-04 | $33.22 | $56.12 | 380,000 | — | — |
| 2010-08-03 | $33.38 | $56.39 | 592,900 | — | — |
| 2010-08-02 | $34.62 | $58.49 | 364,600 | — | — |
| 2010-07-30 | $33.68 | $56.90 | 495,400 | — | — |
| 2010-07-29 | $33.56 | $56.70 | 544,200 | — | — |
| 2010-07-28 | $34.25 | $57.86 | 677,500 | — | — |
| 2010-07-27 | $34.12 | $57.64 | 2,616,500 | — | — |
| 2010-07-26 | $39.15 | $66.14 | 430,000 | — | — |
| 2010-07-23 | $38.80 | $65.55 | 242,800 | — | — |
| 2010-07-22 | $37.62 | $63.55 | 339,000 | — | — |
| 2010-07-21 | $36.20 | $61.16 | 191,400 | — | — |
| 2010-07-20 | $36.51 | $61.68 | 202,000 | — | — |
| 2010-07-19 | $35.93 | $60.70 | 248,900 | — | — |
| 2010-07-16 | $36.06 | $60.92 | 229,200 | — | — |
| 2010-07-15 | $37.50 | $63.35 | 187,200 | — | — |
| 2010-07-14 | $37.07 | $62.62 | 421,200 | — | — |
| 2010-07-13 | $37.54 | $63.42 | 339,700 | — | — |
| 2010-07-12 | $36.66 | $61.93 | 284,900 | — | — |
| 2010-07-09 | $37.30 | $63.01 | 177,600 | — | — |
| 2010-07-08 | $37.05 | $62.59 | 321,000 | — | — |
| 2010-07-07 | $36.33 | $61.37 | 479,700 | — | — |
| 2010-07-06 | $35.19 | $59.45 | 456,000 | — | — |
| 2010-07-02 | $35.45 | $59.89 | 367,000 | — | — |
| 2010-07-01 | $35.72 | $60.34 | 501,100 | — | — |
| 2010-06-30 | $36.13 | $61.04 | 354,800 | — | — |
| 2010-06-29 | $36.75 | $62.08 | 418,400 | — | — |
| 2010-06-28 | $37.96 | $64.13 | 347,600 | — | — |
| 2010-06-25 | $38.39 | $64.85 | 665,200 | — | — |
| 2010-06-24 | $38.22 | $64.57 | 579,300 | — | — |
| 2010-06-23 | $38.25 | $64.62 | 458,100 | — | — |
| 2010-06-22 | $38.82 | $65.58 | 307,700 | — | — |
| 2010-06-21 | $39.34 | $66.46 | 432,600 | — | — |
| 2010-06-18 | $39.91 | $67.42 | 246,800 | — | — |
| 2010-06-17 | $39.70 | $67.07 | 335,400 | — | — |
| 2010-06-16 | $39.65 | $66.98 | 270,200 | — | — |
| 2010-06-15 | $39.97 | $67.52 | 297,800 | — | — |
| 2010-06-14 | $38.76 | $65.48 | 206,200 | — | — |
| 2010-06-11 | $38.87 | $65.67 | 194,000 | — | — |
| 2010-06-10 | $38.42 | $64.91 | 211,900 | — | — |
| 2010-06-09 | $37.16 | $62.78 | 780,600 | — | — |
| 2010-06-08 | $37.63 | $63.57 | 421,200 | — | — |
| 2010-06-07 | $37.22 | $62.88 | 436,500 | — | — |
| 2010-06-04 | $38.35 | $64.79 | 485,900 | — | — |
| 2010-06-03 | $40.01 | $67.59 | 311,600 | — | — |
| 2010-06-02 | $39.78 | $67.20 | 432,600 | — | — |
| 2010-06-01 | $39.02 | $65.92 | 613,100 | — | — |
| 2010-05-28 | $38.89 | $65.70 | 346,000 | — | — |
| 2010-05-27 | $39.49 | $66.71 | 299,300 | — | — |
| 2010-05-26 | $38.04 | $64.26 | 540,100 | — | — |
| 2010-05-25 | $37.69 | $63.67 | 700,500 | — | — |
| 2010-05-24 | $38.20 | $64.53 | 761,900 | — | — |
| 2010-05-21 | $38.13 | $64.42 | 646,600 | — | — |
| 2010-05-20 | $37.64 | $63.59 | 946,200 | — | — |
| 2010-05-19 | $39.00 | $65.89 | 360,000 | — | — |
| 2010-05-18 | $40.00 | $67.30 | 913,600 | — | — |
| 2010-05-17 | $40.52 | $68.18 | 709,300 | — | — |
| 2010-05-14 | $40.35 | $67.89 | 888,600 | — | — |
| 2010-05-13 | $40.47 | $68.10 | 444,700 | — | — |
| 2010-05-12 | $40.47 | $68.10 | 392,000 | — | — |
| 2010-05-11 | $38.95 | $65.54 | 296,500 | — | — |
| 2010-05-10 | $38.99 | $65.60 | 432,900 | — | — |
| 2010-05-07 | $36.50 | $61.42 | 551,400 | — | — |
| 2010-05-06 | $37.43 | $62.98 | 602,700 | — | — |
| 2010-05-05 | $38.13 | $64.16 | 642,700 | — | — |
| 2010-05-04 | $38.75 | $65.20 | 481,000 | — | — |
| 2010-05-03 | $38.90 | $65.45 | 397,500 | — | — |
| 2010-04-30 | $37.73 | $63.48 | 484,700 | — | — |
| 2010-04-29 | $38.87 | $65.40 | 719,400 | — | — |
| 2010-04-28 | $39.40 | $66.29 | 775,100 | — | — |
| 2010-04-27 | $39.79 | $66.95 | 1,559,400 | — | — |
| 2010-04-26 | $41.63 | $70.05 | 330,100 | — | — |
| 2010-04-23 | $41.08 | $69.12 | 195,500 | — | — |
| 2010-04-22 | $40.75 | $68.57 | 407,200 | — | — |
| 2010-04-21 | $39.60 | $66.63 | 215,700 | — | — |
| 2010-04-20 | $39.39 | $66.28 | 197,800 | — | — |
| 2010-04-19 | $38.82 | $65.32 | 170,700 | — | — |
| 2010-04-16 | $38.76 | $65.22 | 274,200 | — | — |
| 2010-04-15 | $39.12 | $65.82 | 227,600 | — | — |
| 2010-04-14 | $39.18 | $65.92 | 220,400 | — | — |
| 2010-04-13 | $38.41 | $64.63 | 267,000 | — | — |
| 2010-04-12 | $38.04 | $64.01 | 367,600 | — | — |
| 2010-04-09 | $38.16 | $64.21 | 308,600 | — | — |
| 2010-04-08 | $38.39 | $64.60 | 219,500 | — | — |
| 2010-04-07 | $38.83 | $65.34 | 286,300 | — | — |
| 2010-04-06 | $38.67 | $65.07 | 291,800 | — | — |
| 2010-04-05 | $38.55 | $64.86 | 272,900 | — | — |
| 2010-04-01 | $38.38 | $64.58 | 171,300 | — | — |
| 2010-03-31 | $38.10 | $64.11 | 231,500 | — | — |
| 2010-03-30 | $38.43 | $64.66 | 196,800 | — | — |
| 2010-03-29 | $38.46 | $64.71 | 411,400 | — | — |
| 2010-03-26 | $38.30 | $64.44 | 527,600 | — | — |
| 2010-03-25 | $38.63 | $65.00 | 601,800 | — | — |
| 2010-03-24 | $38.55 | $64.86 | 321,800 | — | — |
| 2010-03-23 | $38.68 | $65.08 | 256,200 | — | — |
| 2010-03-22 | $38.07 | $64.06 | 120,600 | — | — |
| 2010-03-19 | $37.58 | $63.23 | 481,500 | — | — |
| 2010-03-18 | $37.93 | $63.82 | 162,600 | — | — |
| 2010-03-17 | $38.19 | $64.26 | 227,500 | — | — |
| 2010-03-16 | $37.93 | $63.82 | 246,000 | — | — |
| 2010-03-15 | $37.61 | $63.28 | 251,900 | — | — |
| 2010-03-12 | $37.28 | $62.73 | 223,200 | — | — |
| 2010-03-11 | $37.05 | $62.34 | 248,000 | — | — |
| 2010-03-10 | $37.08 | $62.39 | 366,600 | — | — |
| 2010-03-09 | $37.18 | $62.56 | 669,500 | — | — |
| 2010-03-08 | $36.35 | $61.16 | 283,500 | — | — |
| 2010-03-05 | $36.03 | $60.62 | 197,000 | — | — |
| 2010-03-04 | $35.76 | $60.17 | 233,900 | — | — |
| 2010-03-03 | $35.69 | $60.05 | 258,400 | — | — |
| 2010-03-02 | $35.78 | $60.20 | 408,800 | — | — |
| 2010-03-01 | $35.32 | $59.43 | 381,200 | — | — |
| 2010-02-26 | $34.30 | $57.71 | 363,400 | — | — |
| 2010-02-25 | $34.74 | $58.45 | 436,300 | — | — |
| 2010-02-24 | $34.77 | $58.50 | 371,000 | — | — |
| 2010-02-23 | $34.33 | $57.76 | 190,800 | — | — |
| 2010-02-22 | $34.49 | $58.03 | 98,700 | — | — |
| 2010-02-19 | $34.70 | $58.39 | 154,600 | — | — |
| 2010-02-18 | $34.75 | $58.47 | 244,400 | — | — |
| 2010-02-17 | $34.49 | $58.03 | 247,000 | — | — |
| 2010-02-16 | $35.00 | $58.62 | 206,000 | — | — |
| 2010-02-12 | $34.51 | $57.80 | 375,000 | — | — |
| 2010-02-11 | $34.45 | $57.70 | 400,800 | — | — |
| 2010-02-10 | $33.89 | $56.76 | 160,800 | — | — |
| 2010-02-09 | $34.40 | $57.62 | 259,700 | — | — |
| 2010-02-08 | $34.21 | $57.30 | 336,700 | — | — |
| 2010-02-05 | $34.25 | $57.37 | 1,227,300 | — | — |
| 2010-02-04 | $35.63 | $59.68 | 540,200 | — | — |
| 2010-02-03 | $35.68 | $59.76 | 1,060,500 | — | — |
| 2010-02-02 | $34.21 | $57.30 | 526,600 | — | — |
| 2010-02-01 | $34.04 | $57.01 | 183,300 | — | — |
| 2010-01-29 | $33.52 | $56.14 | 454,100 | — | — |
| 2010-01-28 | $33.90 | $56.78 | 237,200 | — | — |
| 2010-01-27 | $34.14 | $57.18 | 344,600 | — | — |
| 2010-01-26 | $34.61 | $57.97 | 286,100 | — | — |
| 2010-01-25 | $34.77 | $58.24 | 166,900 | — | — |
| 2010-01-22 | $34.92 | $58.49 | 227,600 | — | — |
| 2010-01-21 | $35.88 | $60.10 | 193,400 | — | — |
| 2010-01-20 | $36.57 | $61.25 | 247,700 | — | — |
| 2010-01-19 | $36.41 | $60.98 | 189,800 | — | — |
| 2010-01-15 | $35.90 | $60.13 | 281,800 | — | — |
| 2010-01-14 | $36.87 | $61.75 | 205,700 | — | — |
| 2010-01-13 | $36.55 | $61.22 | 314,800 | — | — |
| 2010-01-12 | $36.28 | $60.77 | 400,500 | — | — |
| 2010-01-11 | $35.95 | $60.21 | 201,700 | — | — |
| 2010-01-08 | $35.40 | $59.29 | 242,700 | — | — |
| 2010-01-07 | $35.63 | $59.68 | 256,800 | — | — |
| 2010-01-06 | $35.05 | $58.71 | 268,000 | — | — |
| 2010-01-05 | $35.17 | $58.91 | 463,700 | — | — |
| 2010-01-04 | $35.11 | $58.81 | 286,600 | — | — |