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 | $25.16 | $115.66 | 397,100 | — | — |
| 2010-12-30 | $25.26 | $116.12 | 280,500 | — | — |
| 2010-12-29 | $25.36 | $116.58 | 286,500 | — | — |
| 2010-12-28 | $25.35 | $116.54 | 337,500 | — | — |
| 2010-12-27 | $25.31 | $116.35 | 363,100 | — | — |
| 2010-12-23 | $25.34 | $116.49 | 401,000 | — | — |
| 2010-12-22 | $25.38 | $116.67 | 672,100 | — | — |
| 2010-12-21 | $25.41 | $116.81 | 541,600 | — | — |
| 2010-12-20 | $25.40 | $116.77 | 1,632,100 | — | — |
| 2010-12-17 | $25.35 | $116.54 | 1,318,700 | — | — |
| 2010-12-16 | $25.30 | $116.31 | 1,089,000 | — | — |
| 2010-12-15 | $24.97 | $114.79 | 735,600 | — | — |
| 2010-12-14 | $25.26 | $116.12 | 809,300 | — | — |
| 2010-12-13 | $25.09 | $115.34 | 878,700 | — | — |
| 2010-12-10 | $24.92 | $114.56 | 957,900 | — | — |
| 2010-12-09 | $24.63 | $113.23 | 627,000 | — | — |
| 2010-12-08 | $24.62 | $113.18 | 1,059,600 | — | — |
| 2010-12-07 | $24.73 | $113.69 | 1,183,200 | — | — |
| 2010-12-06 | $25.35 | $115.11 | 1,031,100 | — | — |
| 2010-12-03 | $25.31 | $114.93 | 770,300 | — | — |
| 2010-12-02 | $25.34 | $115.07 | 1,021,400 | — | — |
| 2010-12-01 | $25.20 | $114.43 | 853,100 | — | — |
| 2010-11-30 | $24.91 | $113.11 | 966,800 | — | — |
| 2010-11-29 | $25.01 | $113.57 | 911,100 | — | — |
| 2010-11-26 | $25.19 | $114.38 | 423,200 | — | — |
| 2010-11-24 | $25.36 | $115.16 | 832,200 | — | — |
| 2010-11-23 | $25.22 | $114.52 | 1,432,700 | — | — |
| 2010-11-22 | $25.23 | $114.57 | 898,800 | — | — |
| 2010-11-19 | $25.06 | $113.79 | 788,900 | — | — |
| 2010-11-18 | $25.20 | $114.43 | 1,048,600 | — | — |
| 2010-11-17 | $24.98 | $113.43 | 1,132,100 | — | — |
| 2010-11-16 | $24.85 | $112.84 | 871,700 | — | — |
| 2010-11-15 | $25.22 | $114.52 | 1,767,600 | — | — |
| 2010-11-12 | $24.75 | $112.39 | 1,418,700 | — | — |
| 2010-11-11 | $24.87 | $112.93 | 1,246,800 | — | — |
| 2010-11-10 | $25.13 | $114.11 | 799,800 | — | — |
| 2010-11-09 | $25.15 | $114.20 | 1,047,200 | — | — |
| 2010-11-08 | $25.43 | $115.47 | 1,269,700 | — | — |
| 2010-11-05 | $25.55 | $116.02 | 6,333,100 | — | — |
| 2010-11-04 | $25.54 | $115.97 | 1,667,600 | — | — |
| 2010-11-03 | $25.27 | $114.75 | 1,249,300 | — | — |
| 2010-11-02 | $25.47 | $115.66 | 802,800 | — | — |
| 2010-11-01 | $25.30 | $114.88 | 964,100 | — | — |
| 2010-10-29 | $25.30 | $114.88 | 1,109,400 | — | — |
| 2010-10-28 | $25.28 | $114.79 | 805,900 | — | — |
| 2010-10-27 | $25.00 | $113.52 | 783,100 | — | — |
| 2010-10-26 | $24.93 | $113.20 | 697,500 | — | — |
| 2010-10-25 | $24.94 | $113.25 | 544,100 | — | — |
| 2010-10-22 | $24.92 | $113.16 | 328,300 | — | — |
| 2010-10-21 | $24.93 | $113.20 | 523,900 | — | — |
| 2010-10-20 | $25.14 | $114.16 | 548,800 | — | — |
| 2010-10-19 | $24.89 | $113.02 | 1,142,300 | — | — |
| 2010-10-18 | $24.88 | $112.98 | 615,200 | — | — |
| 2010-10-15 | $24.75 | $112.39 | 587,800 | — | — |
| 2010-10-14 | $24.61 | $111.75 | 381,300 | — | — |
| 2010-10-13 | $24.65 | $111.93 | 569,300 | — | — |
| 2010-10-12 | $24.61 | $111.75 | 687,000 | — | — |
| 2010-10-11 | $24.78 | $112.52 | 577,800 | — | — |
| 2010-10-08 | $24.67 | $112.02 | 1,033,900 | — | — |
| 2010-10-07 | $24.49 | $111.21 | 731,100 | — | — |
| 2010-10-06 | $24.56 | $111.52 | 388,500 | — | — |
| 2010-10-05 | $24.74 | $112.34 | 545,800 | — | — |
| 2010-10-04 | $24.42 | $110.89 | 747,900 | — | — |
| 2010-10-01 | $24.50 | $111.25 | 668,100 | — | — |
| 2010-09-30 | $24.23 | $110.03 | 1,013,400 | — | — |
| 2010-09-29 | $24.24 | $110.07 | 461,800 | — | — |
| 2010-09-28 | $24.24 | $110.07 | 575,900 | — | — |
| 2010-09-27 | $24.16 | $109.71 | 674,100 | — | — |
| 2010-09-24 | $24.08 | $109.34 | 413,100 | — | — |
| 2010-09-23 | $23.78 | $107.98 | 534,600 | — | — |
| 2010-09-22 | $24.00 | $108.98 | 801,700 | — | — |
| 2010-09-21 | $24.03 | $109.12 | 1,039,000 | — | — |
| 2010-09-20 | $24.08 | $109.34 | 561,500 | — | — |
| 2010-09-17 | $23.70 | $107.62 | 698,700 | — | — |
| 2010-09-16 | $23.70 | $107.62 | 575,200 | — | — |
| 2010-09-15 | $23.97 | $108.84 | 681,600 | — | — |
| 2010-09-14 | $24.25 | $110.12 | 751,700 | — | — |
| 2010-09-13 | $24.29 | $110.30 | 1,097,100 | — | — |
| 2010-09-10 | $24.15 | $109.66 | 1,055,800 | — | — |
| 2010-09-09 | $24.08 | $109.34 | 734,600 | — | — |
| 2010-09-08 | $23.82 | $108.16 | 577,500 | — | — |
| 2010-09-07 | $23.96 | $108.80 | 669,200 | — | — |
| 2010-09-03 | $24.41 | $109.44 | 762,900 | — | — |
| 2010-09-02 | $24.37 | $109.26 | 713,600 | — | — |
| 2010-09-01 | $24.41 | $109.44 | 1,061,600 | — | — |
| 2010-08-31 | $23.97 | $107.46 | 1,026,900 | — | — |
| 2010-08-30 | $23.78 | $106.61 | 753,100 | — | — |
| 2010-08-27 | $24.03 | $107.73 | 1,127,800 | — | — |
| 2010-08-26 | $23.63 | $105.94 | 1,229,200 | — | — |
| 2010-08-25 | $23.63 | $105.94 | 1,131,700 | — | — |
| 2010-08-24 | $23.56 | $105.62 | 878,000 | — | — |
| 2010-08-23 | $23.54 | $105.53 | 1,130,200 | — | — |
| 2010-08-20 | $23.42 | $105.00 | 762,900 | — | — |
| 2010-08-19 | $23.49 | $105.31 | 826,800 | — | — |
| 2010-08-18 | $23.79 | $106.66 | 952,900 | — | — |
| 2010-08-17 | $24.06 | $107.87 | 733,200 | — | — |
| 2010-08-16 | $23.82 | $106.79 | 694,100 | — | — |
| 2010-08-13 | $23.85 | $106.92 | 711,100 | — | — |
| 2010-08-12 | $23.60 | $105.80 | 1,627,800 | — | — |
| 2010-08-11 | $23.85 | $106.92 | 1,082,600 | — | — |
| 2010-08-10 | $24.49 | $109.79 | 1,261,400 | — | — |
| 2010-08-09 | $24.46 | $109.66 | 856,400 | — | — |
| 2010-08-06 | $24.33 | $109.08 | 863,800 | — | — |
| 2010-08-05 | $24.43 | $109.52 | 1,037,800 | — | — |
| 2010-08-04 | $24.20 | $108.49 | 845,500 | — | — |
| 2010-08-03 | $24.14 | $108.22 | 435,500 | — | — |
| 2010-08-02 | $24.24 | $108.67 | 817,100 | — | — |
| 2010-07-30 | $23.88 | $107.06 | 716,900 | — | — |
| 2010-07-29 | $24.11 | $108.09 | 1,277,800 | — | — |
| 2010-07-28 | $24.27 | $108.81 | 848,200 | — | — |
| 2010-07-27 | $24.48 | $109.75 | 1,002,300 | — | — |
| 2010-07-26 | $24.09 | $108.00 | 524,600 | — | — |
| 2010-07-23 | $23.69 | $106.21 | 811,500 | — | — |
| 2010-07-22 | $23.51 | $105.40 | 652,400 | — | — |
| 2010-07-21 | $23.10 | $103.56 | 655,600 | — | — |
| 2010-07-20 | $23.38 | $104.82 | 441,400 | — | — |
| 2010-07-19 | $23.19 | $103.97 | 621,100 | — | — |
| 2010-07-16 | $22.85 | $102.44 | 1,047,200 | — | — |
| 2010-07-15 | $23.31 | $104.50 | 703,600 | — | — |
| 2010-07-14 | $23.12 | $103.65 | 923,600 | — | — |
| 2010-07-13 | $23.03 | $103.25 | 777,700 | — | — |
| 2010-07-12 | $22.86 | $102.49 | 691,900 | — | — |
| 2010-07-09 | $22.71 | $101.81 | 504,700 | — | — |
| 2010-07-08 | $22.51 | $100.92 | 385,000 | — | — |
| 2010-07-07 | $22.27 | $99.84 | 702,100 | — | — |
| 2010-07-06 | $21.63 | $96.97 | 597,400 | — | — |
| 2010-07-02 | $21.49 | $96.34 | 761,000 | — | — |
| 2010-07-01 | $21.38 | $95.85 | 1,199,700 | — | — |
| 2010-06-30 | $21.61 | $96.88 | 797,600 | — | — |
| 2010-06-29 | $21.84 | $97.91 | 799,800 | — | — |
| 2010-06-28 | $22.24 | $99.71 | 884,200 | — | — |
| 2010-06-25 | $21.93 | $98.32 | 865,300 | — | — |
| 2010-06-24 | $21.90 | $98.18 | 1,246,200 | — | — |
| 2010-06-23 | $21.91 | $98.23 | 772,700 | — | — |
| 2010-06-22 | $22.24 | $99.71 | 1,072,000 | — | — |
| 2010-06-21 | $22.77 | $102.08 | 581,300 | — | — |
| 2010-06-18 | $22.78 | $102.13 | 607,000 | — | — |
| 2010-06-17 | $22.88 | $102.58 | 834,900 | — | — |
| 2010-06-16 | $22.61 | $101.37 | 687,600 | — | — |
| 2010-06-15 | $22.46 | $100.69 | 953,900 | — | — |
| 2010-06-14 | $21.98 | $98.54 | 802,600 | — | — |
| 2010-06-11 | $21.83 | $97.87 | 487,200 | — | — |
| 2010-06-10 | $21.88 | $98.09 | 1,061,500 | — | — |
| 2010-06-09 | $21.21 | $95.09 | 1,122,700 | — | — |
| 2010-06-08 | $21.37 | $95.81 | 1,140,000 | — | — |
| 2010-06-07 | $21.16 | $94.86 | 1,190,300 | — | — |
| 2010-06-04 | $21.68 | $95.81 | 980,200 | — | — |
| 2010-06-03 | $22.36 | $98.81 | 781,200 | — | — |
| 2010-06-02 | $21.96 | $97.04 | 1,286,600 | — | — |
| 2010-06-01 | $21.54 | $95.19 | 616,500 | — | — |
| 2010-05-28 | $22.00 | $97.22 | 1,127,000 | — | — |
| 2010-05-27 | $22.11 | $97.71 | 691,600 | — | — |
| 2010-05-26 | $21.73 | $96.03 | 1,272,500 | — | — |
| 2010-05-25 | $21.63 | $95.59 | 1,410,000 | — | — |
| 2010-05-24 | $21.90 | $96.78 | 1,515,900 | — | — |
| 2010-05-21 | $21.91 | $96.82 | 2,312,100 | — | — |
| 2010-05-20 | $21.82 | $96.42 | 2,505,600 | — | — |
| 2010-05-19 | $22.72 | $100.40 | 1,529,300 | — | — |
| 2010-05-18 | $23.15 | $102.30 | 1,073,700 | — | — |
| 2010-05-17 | $23.37 | $103.27 | 971,800 | — | — |
| 2010-05-14 | $23.32 | $103.05 | 1,251,000 | — | — |
| 2010-05-13 | $23.60 | $104.29 | 851,700 | — | — |
| 2010-05-12 | $23.66 | $104.56 | 1,450,100 | — | — |
| 2010-05-11 | $23.56 | $104.11 | 2,285,700 | — | — |
| 2010-05-10 | $23.37 | $103.27 | 2,233,100 | — | — |
| 2010-05-07 | $22.29 | $98.50 | 1,879,400 | — | — |
| 2010-05-06 | $22.56 | $99.70 | 2,356,800 | — | — |
| 2010-05-05 | $23.56 | $104.11 | 1,258,300 | — | — |
| 2010-05-04 | $23.71 | $104.78 | 859,300 | — | — |
| 2010-05-03 | $23.92 | $105.71 | 612,600 | — | — |
| 2010-04-30 | $23.69 | $104.69 | 1,025,000 | — | — |
| 2010-04-29 | $23.48 | $103.76 | 823,000 | — | — |
| 2010-04-28 | $23.07 | $101.95 | 609,500 | — | — |
| 2010-04-27 | $22.90 | $101.20 | 1,207,100 | — | — |
| 2010-04-26 | $23.16 | $102.35 | 667,800 | — | — |
| 2010-04-23 | $23.30 | $102.97 | 761,500 | — | — |
| 2010-04-22 | $23.01 | $101.68 | 645,100 | — | — |
| 2010-04-21 | $22.92 | $101.29 | 678,700 | — | — |
| 2010-04-20 | $22.97 | $101.51 | 988,400 | — | — |
| 2010-04-19 | $22.64 | $100.05 | 576,800 | — | — |
| 2010-04-16 | $22.59 | $99.83 | 851,100 | — | — |
| 2010-04-15 | $22.68 | $100.23 | 660,500 | — | — |
| 2010-04-14 | $22.75 | $100.53 | 582,300 | — | — |
| 2010-04-13 | $22.85 | $100.98 | 804,400 | — | — |
| 2010-04-12 | $22.79 | $100.71 | 756,100 | — | — |
| 2010-04-09 | $22.59 | $99.83 | 856,300 | — | — |
| 2010-04-08 | $22.65 | $100.09 | 599,600 | — | — |
| 2010-04-07 | $22.91 | $101.24 | 748,100 | — | — |
| 2010-04-06 | $23.07 | $101.95 | 619,100 | — | — |
| 2010-04-05 | $22.72 | $100.40 | 552,000 | — | — |
| 2010-04-01 | $22.59 | $99.83 | 471,200 | — | — |
| 2010-03-31 | $22.30 | $98.55 | 548,300 | — | — |
| 2010-03-30 | $22.39 | $98.94 | 639,100 | — | — |
| 2010-03-29 | $22.19 | $98.06 | 717,700 | — | — |
| 2010-03-26 | $21.96 | $97.04 | 472,500 | — | — |
| 2010-03-25 | $21.83 | $96.47 | 756,600 | — | — |
| 2010-03-24 | $22.00 | $97.22 | 670,200 | — | — |
| 2010-03-23 | $22.38 | $98.90 | 671,600 | — | — |
| 2010-03-22 | $22.31 | $98.59 | 517,600 | — | — |
| 2010-03-19 | $22.37 | $98.86 | 1,077,600 | — | — |
| 2010-03-18 | $22.43 | $99.12 | 487,900 | — | — |
| 2010-03-17 | $22.47 | $99.30 | 515,900 | — | — |
| 2010-03-16 | $22.44 | $99.16 | 770,800 | — | — |
| 2010-03-15 | $22.16 | $97.93 | 1,063,000 | — | — |
| 2010-03-12 | $22.07 | $97.53 | 651,000 | — | — |
| 2010-03-11 | $22.04 | $97.40 | 595,300 | — | — |
| 2010-03-10 | $21.96 | $97.04 | 841,300 | — | — |
| 2010-03-09 | $21.76 | $96.16 | 724,600 | — | — |
| 2010-03-08 | $21.93 | $96.91 | 788,800 | — | — |
| 2010-03-05 | $21.83 | $96.47 | 949,500 | — | — |
| 2010-03-04 | $22.15 | $96.51 | 1,022,000 | — | — |
| 2010-03-03 | $22.08 | $96.21 | 948,000 | — | — |
| 2010-03-02 | $21.86 | $95.25 | 1,765,200 | — | — |
| 2010-03-01 | $21.44 | $93.42 | 754,100 | — | — |
| 2010-02-26 | $21.40 | $93.25 | 1,900,800 | — | — |
| 2010-02-25 | $22.04 | $96.03 | 1,102,700 | — | — |
| 2010-02-24 | $22.15 | $96.51 | 469,000 | — | — |
| 2010-02-23 | $22.03 | $95.99 | 608,800 | — | — |
| 2010-02-22 | $22.16 | $96.56 | 330,000 | — | — |
| 2010-02-19 | $22.18 | $96.64 | 517,600 | — | — |
| 2010-02-18 | $21.76 | $94.81 | 802,100 | — | — |
| 2010-02-17 | $21.66 | $94.38 | 567,000 | — | — |
| 2010-02-16 | $21.60 | $94.12 | 582,800 | — | — |
| 2010-02-12 | $21.22 | $92.46 | 698,200 | — | — |
| 2010-02-11 | $21.12 | $92.03 | 473,400 | — | — |
| 2010-02-10 | $21.02 | $91.59 | 586,200 | — | — |
| 2010-02-09 | $21.05 | $91.72 | 817,200 | — | — |
| 2010-02-08 | $20.80 | $90.63 | 474,700 | — | — |
| 2010-02-05 | $20.94 | $91.24 | 889,100 | — | — |
| 2010-02-04 | $21.00 | $91.50 | 550,500 | — | — |
| 2010-02-03 | $21.43 | $93.38 | 541,500 | — | — |
| 2010-02-02 | $21.62 | $94.20 | 610,200 | — | — |
| 2010-02-01 | $21.50 | $93.68 | 686,000 | — | — |
| 2010-01-29 | $21.33 | $92.94 | 1,967,900 | — | — |
| 2010-01-28 | $21.28 | $92.72 | 1,154,400 | — | — |
| 2010-01-27 | $21.40 | $93.25 | 765,400 | — | — |
| 2010-01-26 | $21.59 | $94.07 | 848,800 | — | — |
| 2010-01-25 | $21.60 | $94.12 | 640,600 | — | — |
| 2010-01-22 | $21.56 | $93.94 | 802,100 | — | — |
| 2010-01-21 | $22.05 | $96.08 | 739,400 | — | — |
| 2010-01-20 | $22.43 | $97.73 | 572,400 | — | — |
| 2010-01-19 | $22.53 | $98.17 | 556,900 | — | — |
| 2010-01-15 | $22.24 | $96.91 | 1,115,100 | — | — |
| 2010-01-14 | $22.18 | $96.64 | 362,600 | — | — |
| 2010-01-13 | $22.15 | $96.51 | 289,800 | — | — |
| 2010-01-12 | $21.94 | $95.60 | 602,000 | — | — |
| 2010-01-11 | $22.05 | $96.08 | 640,600 | — | — |
| 2010-01-08 | $21.72 | $94.64 | 397,500 | — | — |
| 2010-01-07 | $21.53 | $93.81 | 266,800 | — | — |
| 2010-01-06 | $21.67 | $94.42 | 491,200 | — | — |
| 2010-01-05 | $21.55 | $93.90 | 558,600 | — | — |
| 2010-01-04 | $21.84 | $95.16 | 597,100 | — | — |