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 | $31.88 | $126.10 | 860,200 | — | — |
| 2010-12-30 | $32.05 | $126.77 | 842,600 | — | — |
| 2010-12-29 | $32.04 | $126.73 | 1,043,500 | — | — |
| 2010-12-28 | $31.92 | $126.26 | 947,100 | — | — |
| 2010-12-27 | $31.76 | $125.63 | 1,018,100 | — | — |
| 2010-12-23 | $31.86 | $126.02 | 942,600 | — | — |
| 2010-12-22 | $31.93 | $126.30 | 1,031,500 | — | — |
| 2010-12-21 | $31.89 | $126.14 | 1,497,300 | — | — |
| 2010-12-20 | $31.94 | $126.34 | 1,326,800 | — | — |
| 2010-12-17 | $31.88 | $126.10 | 1,560,700 | — | — |
| 2010-12-16 | $31.83 | $125.90 | 785,500 | — | — |
| 2010-12-15 | $31.36 | $124.04 | 1,239,000 | — | — |
| 2010-12-14 | $31.81 | $125.82 | 1,040,600 | — | — |
| 2010-12-13 | $31.60 | $124.99 | 1,064,400 | — | — |
| 2010-12-10 | $31.67 | $125.27 | 856,500 | — | — |
| 2010-12-09 | $31.44 | $124.36 | 1,057,400 | — | — |
| 2010-12-08 | $31.20 | $123.41 | 765,100 | — | — |
| 2010-12-07 | $31.33 | $123.93 | 1,026,400 | — | — |
| 2010-12-06 | $31.52 | $124.68 | 777,300 | — | — |
| 2010-12-03 | $31.64 | $125.15 | 1,499,800 | — | — |
| 2010-12-02 | $31.80 | $125.78 | 1,377,400 | — | — |
| 2010-12-01 | $31.59 | $124.95 | 1,355,900 | — | — |
| 2010-11-30 | $31.10 | $123.02 | 1,423,200 | — | — |
| 2010-11-29 | $31.20 | $123.41 | 1,480,000 | — | — |
| 2010-11-26 | $31.69 | $124.34 | 976,500 | — | — |
| 2010-11-24 | $31.85 | $124.96 | 1,520,300 | — | — |
| 2010-11-23 | $31.44 | $123.36 | 1,508,600 | — | — |
| 2010-11-22 | $31.65 | $124.18 | 4,107,400 | — | — |
| 2010-11-19 | $31.43 | $123.32 | 3,515,200 | — | — |
| 2010-11-18 | $31.61 | $124.02 | 3,326,600 | — | — |
| 2010-11-17 | $31.22 | $122.49 | 889,300 | — | — |
| 2010-11-16 | $31.20 | $122.41 | 2,073,900 | — | — |
| 2010-11-15 | $31.72 | $124.45 | 1,451,000 | — | — |
| 2010-11-12 | $31.29 | $122.77 | 1,451,200 | — | — |
| 2010-11-11 | $31.43 | $123.32 | 1,336,400 | — | — |
| 2010-11-10 | $31.33 | $122.92 | 1,478,100 | — | — |
| 2010-11-09 | $31.26 | $122.65 | 1,403,700 | — | — |
| 2010-11-08 | $31.51 | $123.63 | 1,232,500 | — | — |
| 2010-11-05 | $31.75 | $124.57 | 1,210,500 | — | — |
| 2010-11-04 | $31.84 | $124.93 | 2,147,100 | — | — |
| 2010-11-03 | $31.59 | $123.94 | 1,494,000 | — | — |
| 2010-11-02 | $31.88 | $125.08 | 1,221,300 | — | — |
| 2010-11-01 | $31.43 | $123.32 | 1,882,900 | — | — |
| 2010-10-29 | $31.28 | $122.73 | 1,336,400 | — | — |
| 2010-10-28 | $31.20 | $122.41 | 1,964,100 | — | — |
| 2010-10-27 | $31.04 | $121.79 | 1,710,200 | — | — |
| 2010-10-26 | $30.94 | $121.39 | 2,562,100 | — | — |
| 2010-10-25 | $31.18 | $122.34 | 2,045,500 | — | — |
| 2010-10-22 | $30.85 | $121.04 | 1,497,900 | — | — |
| 2010-10-21 | $30.70 | $120.45 | 1,445,600 | — | — |
| 2010-10-20 | $30.90 | $121.24 | 1,741,600 | — | — |
| 2010-10-19 | $30.79 | $120.81 | 4,345,200 | — | — |
| 2010-10-18 | $30.42 | $119.35 | 5,094,800 | — | — |
| 2010-10-15 | $30.70 | $120.45 | 1,275,800 | — | — |
| 2010-10-14 | $30.44 | $119.43 | 1,040,700 | — | — |
| 2010-10-13 | $30.45 | $119.47 | 1,079,900 | — | — |
| 2010-10-12 | $30.32 | $118.96 | 1,338,000 | — | — |
| 2010-10-11 | $30.47 | $119.55 | 758,900 | — | — |
| 2010-10-08 | $30.31 | $118.92 | 990,900 | — | — |
| 2010-10-07 | $30.23 | $118.61 | 799,400 | — | — |
| 2010-10-06 | $30.20 | $118.49 | 1,442,100 | — | — |
| 2010-10-05 | $30.21 | $118.53 | 1,508,100 | — | — |
| 2010-10-04 | $29.81 | $116.96 | 1,160,900 | — | — |
| 2010-10-01 | $29.83 | $117.04 | 1,022,600 | — | — |
| 2010-09-30 | $29.57 | $116.02 | 2,598,100 | — | — |
| 2010-09-29 | $29.87 | $117.20 | 807,700 | — | — |
| 2010-09-28 | $29.81 | $116.96 | 1,222,700 | — | — |
| 2010-09-27 | $29.70 | $116.53 | 1,709,300 | — | — |
| 2010-09-24 | $29.60 | $116.14 | 1,069,500 | — | — |
| 2010-09-23 | $28.98 | $113.70 | 1,557,600 | — | — |
| 2010-09-22 | $29.24 | $114.72 | 1,633,100 | — | — |
| 2010-09-21 | $29.23 | $114.68 | 2,067,500 | — | — |
| 2010-09-20 | $29.48 | $115.67 | 1,160,300 | — | — |
| 2010-09-17 | $29.12 | $114.25 | 1,518,900 | — | — |
| 2010-09-16 | $29.26 | $114.80 | 1,501,400 | — | — |
| 2010-09-15 | $29.61 | $116.18 | 1,450,400 | — | — |
| 2010-09-14 | $29.92 | $117.39 | 1,453,000 | — | — |
| 2010-09-13 | $29.84 | $117.08 | 1,370,500 | — | — |
| 2010-09-10 | $29.42 | $115.43 | 1,342,000 | — | — |
| 2010-09-09 | $29.48 | $115.67 | 1,140,400 | — | — |
| 2010-09-08 | $29.13 | $114.29 | 1,246,400 | — | — |
| 2010-09-07 | $29.23 | $114.68 | 1,015,800 | — | — |
| 2010-09-03 | $29.48 | $115.67 | 1,390,300 | — | — |
| 2010-09-02 | $29.21 | $114.61 | 2,282,900 | — | — |
| 2010-09-01 | $29.64 | $116.29 | 1,950,700 | — | — |
| 2010-08-31 | $28.97 | $113.66 | 2,228,600 | — | — |
| 2010-08-30 | $28.65 | $112.41 | 1,591,100 | — | — |
| 2010-08-27 | $29.22 | $113.64 | 1,937,000 | — | — |
| 2010-08-26 | $28.58 | $111.15 | 1,984,300 | — | — |
| 2010-08-25 | $28.90 | $112.40 | 1,377,100 | — | — |
| 2010-08-24 | $28.78 | $111.93 | 1,320,300 | — | — |
| 2010-08-23 | $28.65 | $111.42 | 640,800 | — | — |
| 2010-08-20 | $28.54 | $111.00 | 1,045,200 | — | — |
| 2010-08-19 | $28.60 | $111.23 | 1,307,700 | — | — |
| 2010-08-18 | $28.99 | $112.75 | 1,482,300 | — | — |
| 2010-08-17 | $29.24 | $113.72 | 1,146,300 | — | — |
| 2010-08-16 | $28.85 | $112.20 | 861,000 | — | — |
| 2010-08-13 | $28.75 | $111.81 | 961,100 | — | — |
| 2010-08-12 | $28.63 | $111.35 | 1,159,500 | — | — |
| 2010-08-11 | $28.91 | $112.44 | 2,150,200 | — | — |
| 2010-08-10 | $29.20 | $113.56 | 1,066,200 | — | — |
| 2010-08-09 | $29.03 | $112.90 | 1,336,300 | — | — |
| 2010-08-06 | $28.97 | $112.67 | 1,833,300 | — | — |
| 2010-08-05 | $29.14 | $113.33 | 1,600,100 | — | — |
| 2010-08-04 | $28.77 | $111.89 | 2,280,200 | — | — |
| 2010-08-03 | $28.30 | $110.06 | 1,089,900 | — | — |
| 2010-08-02 | $28.50 | $110.84 | 1,251,100 | — | — |
| 2010-07-30 | $27.84 | $108.27 | 1,330,500 | — | — |
| 2010-07-29 | $28.05 | $109.09 | 1,139,800 | — | — |
| 2010-07-28 | $28.39 | $110.41 | 1,349,800 | — | — |
| 2010-07-27 | $28.69 | $111.58 | 1,487,900 | — | — |
| 2010-07-26 | $28.14 | $109.44 | 1,189,500 | — | — |
| 2010-07-23 | $27.95 | $108.70 | 1,206,600 | — | — |
| 2010-07-22 | $27.79 | $108.08 | 923,700 | — | — |
| 2010-07-21 | $27.27 | $106.06 | 1,044,100 | — | — |
| 2010-07-20 | $27.59 | $107.30 | 1,078,500 | — | — |
| 2010-07-19 | $27.26 | $106.02 | 880,800 | — | — |
| 2010-07-16 | $26.97 | $104.89 | 1,236,300 | — | — |
| 2010-07-15 | $27.61 | $107.38 | 1,531,800 | — | — |
| 2010-07-14 | $27.29 | $106.14 | 1,591,800 | — | — |
| 2010-07-13 | $27.32 | $106.25 | 1,732,300 | — | — |
| 2010-07-12 | $26.99 | $104.97 | 826,500 | — | — |
| 2010-07-09 | $26.88 | $104.54 | 1,472,600 | — | — |
| 2010-07-08 | $27.05 | $105.20 | 2,110,900 | — | — |
| 2010-07-07 | $26.76 | $104.07 | 1,145,700 | — | — |
| 2010-07-06 | $26.02 | $101.20 | 1,238,000 | — | — |
| 2010-07-02 | $25.65 | $99.76 | 1,228,700 | — | — |
| 2010-07-01 | $25.53 | $99.29 | 1,432,200 | — | — |
| 2010-06-30 | $25.48 | $99.10 | 1,242,700 | — | — |
| 2010-06-29 | $25.53 | $99.29 | 1,514,300 | — | — |
| 2010-06-28 | $26.00 | $101.12 | 631,600 | — | — |
| 2010-06-25 | $25.79 | $100.30 | 1,123,800 | — | — |
| 2010-06-24 | $25.72 | $100.03 | 1,088,700 | — | — |
| 2010-06-23 | $25.66 | $99.80 | 1,058,400 | — | — |
| 2010-06-22 | $26.06 | $101.35 | 1,264,200 | — | — |
| 2010-06-21 | $26.65 | $103.65 | 1,440,500 | — | — |
| 2010-06-18 | $26.87 | $104.50 | 1,171,900 | — | — |
| 2010-06-17 | $26.99 | $104.97 | 1,912,600 | — | — |
| 2010-06-16 | $26.65 | $103.65 | 1,817,600 | — | — |
| 2010-06-15 | $26.48 | $102.98 | 1,676,400 | — | — |
| 2010-06-14 | $26.08 | $101.43 | 2,025,400 | — | — |
| 2010-06-11 | $26.01 | $101.16 | 976,000 | — | — |
| 2010-06-10 | $26.01 | $101.16 | 884,800 | — | — |
| 2010-06-09 | $25.28 | $98.32 | 1,220,000 | — | — |
| 2010-06-08 | $25.52 | $99.25 | 1,260,200 | — | — |
| 2010-06-07 | $25.30 | $98.40 | 1,236,300 | — | — |
| 2010-06-04 | $25.36 | $98.63 | 1,782,700 | — | — |
| 2010-06-03 | $26.34 | $102.44 | 1,476,300 | — | — |
| 2010-06-02 | $25.88 | $100.65 | 1,480,000 | — | — |
| 2010-06-01 | $25.30 | $98.40 | 1,424,900 | — | — |
| 2010-05-28 | $25.95 | $100.92 | 2,188,900 | — | — |
| 2010-05-27 | $25.82 | $100.42 | 1,425,900 | — | — |
| 2010-05-26 | $25.75 | $99.15 | 2,128,400 | — | — |
| 2010-05-25 | $25.52 | $98.26 | 1,933,300 | — | — |
| 2010-05-24 | $25.80 | $99.34 | 1,334,700 | — | — |
| 2010-05-21 | $26.11 | $100.54 | 2,190,400 | — | — |
| 2010-05-20 | $25.98 | $100.04 | 3,131,700 | — | — |
| 2010-05-19 | $26.61 | $102.46 | 3,189,400 | — | — |
| 2010-05-18 | $26.49 | $102.00 | 1,518,500 | — | — |
| 2010-05-17 | $26.58 | $102.35 | 924,100 | — | — |
| 2010-05-14 | $26.60 | $102.42 | 1,619,000 | — | — |
| 2010-05-13 | $26.63 | $102.54 | 1,078,600 | — | — |
| 2010-05-12 | $26.93 | $103.69 | 1,294,100 | — | — |
| 2010-05-11 | $26.51 | $102.08 | 1,441,500 | — | — |
| 2010-05-10 | $26.33 | $101.38 | 1,331,100 | — | — |
| 2010-05-07 | $25.53 | $98.30 | 2,970,700 | — | — |
| 2010-05-06 | $26.00 | $100.11 | 2,291,400 | — | — |
| 2010-05-05 | $27.09 | $104.31 | 1,260,400 | — | — |
| 2010-05-04 | $27.38 | $105.43 | 1,622,600 | — | — |
| 2010-05-03 | $27.75 | $106.85 | 2,588,300 | — | — |
| 2010-04-30 | $27.79 | $107.01 | 1,411,800 | — | — |
| 2010-04-29 | $27.57 | $106.16 | 1,352,900 | — | — |
| 2010-04-28 | $27.33 | $105.23 | 2,326,300 | — | — |
| 2010-04-27 | $27.02 | $104.04 | 1,515,100 | — | — |
| 2010-04-26 | $27.65 | $106.47 | 1,337,100 | — | — |
| 2010-04-23 | $27.76 | $106.89 | 1,661,400 | — | — |
| 2010-04-22 | $27.77 | $106.93 | 1,020,100 | — | — |
| 2010-04-21 | $27.65 | $106.47 | 846,300 | — | — |
| 2010-04-20 | $27.58 | $106.20 | 877,500 | — | — |
| 2010-04-19 | $27.46 | $105.73 | 1,390,500 | — | — |
| 2010-04-16 | $27.38 | $105.43 | 1,361,700 | — | — |
| 2010-04-15 | $27.89 | $107.39 | 843,700 | — | — |
| 2010-04-14 | $27.87 | $107.31 | 574,200 | — | — |
| 2010-04-13 | $27.74 | $106.81 | 843,000 | — | — |
| 2010-04-12 | $27.80 | $107.04 | 1,485,700 | — | — |
| 2010-04-09 | $27.81 | $107.08 | 832,800 | — | — |
| 2010-04-08 | $27.70 | $106.66 | 1,284,400 | — | — |
| 2010-04-07 | $27.92 | $107.51 | 1,915,400 | — | — |
| 2010-04-06 | $28.20 | $108.58 | 638,500 | — | — |
| 2010-04-05 | $28.04 | $107.97 | 709,900 | — | — |
| 2010-04-01 | $27.97 | $107.70 | 1,008,400 | — | — |
| 2010-03-31 | $27.64 | $106.43 | 914,700 | — | — |
| 2010-03-30 | $27.83 | $107.16 | 1,614,200 | — | — |
| 2010-03-29 | $27.54 | $106.04 | 753,700 | — | — |
| 2010-03-26 | $27.02 | $104.04 | 1,231,400 | — | — |
| 2010-03-25 | $27.09 | $104.31 | 1,764,000 | — | — |
| 2010-03-24 | $26.95 | $103.77 | 666,700 | — | — |
| 2010-03-23 | $27.24 | $104.89 | 755,400 | — | — |
| 2010-03-22 | $27.09 | $104.31 | 1,170,100 | — | — |
| 2010-03-19 | $27.16 | $104.58 | 1,317,600 | — | — |
| 2010-03-18 | $27.17 | $104.62 | 1,166,600 | — | — |
| 2010-03-17 | $27.16 | $104.58 | 1,301,900 | — | — |
| 2010-03-16 | $27.25 | $104.93 | 1,094,900 | — | — |
| 2010-03-15 | $27.00 | $103.96 | 673,000 | — | — |
| 2010-03-12 | $26.81 | $103.23 | 976,300 | — | — |
| 2010-03-11 | $26.67 | $102.69 | 1,051,300 | — | — |
| 2010-03-10 | $26.73 | $102.92 | 1,188,800 | — | — |
| 2010-03-09 | $26.49 | $102.00 | 992,900 | — | — |
| 2010-03-08 | $26.58 | $102.35 | 831,000 | — | — |
| 2010-03-05 | $26.51 | $102.08 | 970,100 | — | — |
| 2010-03-04 | $26.26 | $101.11 | 922,100 | — | — |
| 2010-03-03 | $26.16 | $100.73 | 1,116,000 | — | — |
| 2010-03-02 | $26.23 | $101.00 | 1,153,100 | — | — |
| 2010-03-01 | $26.11 | $100.54 | 1,071,000 | — | — |
| 2010-02-26 | $25.60 | $98.57 | 1,619,000 | — | — |
| 2010-02-25 | $25.57 | $98.46 | 1,918,900 | — | — |
| 2010-02-24 | $26.26 | $100.13 | 1,582,800 | — | — |
| 2010-02-23 | $26.33 | $100.40 | 1,257,100 | — | — |
| 2010-02-22 | $26.68 | $101.73 | 648,300 | — | — |
| 2010-02-19 | $26.67 | $101.69 | 1,316,300 | — | — |
| 2010-02-18 | $26.14 | $99.67 | 1,946,700 | — | — |
| 2010-02-17 | $25.85 | $98.56 | 1,177,000 | — | — |
| 2010-02-16 | $25.79 | $98.34 | 957,800 | — | — |
| 2010-02-12 | $25.13 | $95.82 | 1,187,300 | — | — |
| 2010-02-11 | $25.22 | $96.16 | 1,050,600 | — | — |
| 2010-02-10 | $24.99 | $95.29 | 1,044,200 | — | — |
| 2010-02-09 | $25.04 | $95.48 | 926,500 | — | — |
| 2010-02-08 | $24.78 | $94.48 | 975,600 | — | — |
| 2010-02-05 | $25.14 | $95.86 | 1,390,500 | — | — |
| 2010-02-04 | $25.22 | $96.16 | 1,843,500 | — | — |
| 2010-02-03 | $25.94 | $98.91 | 1,407,500 | — | — |
| 2010-02-02 | $25.99 | $99.10 | 1,349,600 | — | — |
| 2010-02-01 | $25.63 | $97.73 | 1,397,300 | — | — |
| 2010-01-29 | $25.32 | $96.54 | 1,910,800 | — | — |
| 2010-01-28 | $25.46 | $97.08 | 1,336,300 | — | — |
| 2010-01-27 | $25.56 | $97.46 | 1,787,800 | — | — |
| 2010-01-26 | $25.46 | $97.08 | 887,200 | — | — |
| 2010-01-25 | $25.54 | $97.38 | 1,227,500 | — | — |
| 2010-01-22 | $25.46 | $97.08 | 1,178,300 | — | — |
| 2010-01-21 | $25.96 | $98.98 | 1,639,600 | — | — |
| 2010-01-20 | $26.28 | $100.20 | 1,347,500 | — | — |
| 2010-01-19 | $26.41 | $100.70 | 1,204,800 | — | — |
| 2010-01-15 | $25.95 | $98.95 | 2,549,000 | — | — |
| 2010-01-14 | $26.39 | $100.62 | 603,000 | — | — |
| 2010-01-13 | $26.39 | $100.62 | 1,077,900 | — | — |
| 2010-01-12 | $26.15 | $99.71 | 1,083,400 | — | — |
| 2010-01-11 | $26.21 | $99.94 | 1,441,900 | — | — |
| 2010-01-08 | $26.04 | $99.29 | 969,700 | — | — |
| 2010-01-07 | $25.97 | $99.02 | 881,300 | — | — |
| 2010-01-06 | $26.01 | $99.17 | 1,550,300 | — | — |
| 2010-01-05 | $25.68 | $97.92 | 2,014,200 | — | — |
| 2010-01-04 | $25.77 | $98.26 | 1,206,800 | — | — |