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 | $37.49 | $38.05 | 144,600 | — | — |
| 2010-12-30 | $37.75 | $38.32 | 164,600 | — | — |
| 2010-12-29 | $37.33 | $37.89 | 238,200 | — | — |
| 2010-12-28 | $36.48 | $37.03 | 111,800 | — | — |
| 2010-12-27 | $36.87 | $37.42 | 99,600 | — | — |
| 2010-12-23 | $37.31 | $37.87 | 78,000 | — | — |
| 2010-12-22 | $37.16 | $37.72 | 142,100 | — | — |
| 2010-12-21 | $37.96 | $38.53 | 183,700 | — | — |
| 2010-12-20 | $37.37 | $37.93 | 443,100 | — | — |
| 2010-12-17 | $37.25 | $37.81 | 2,277,400 | — | — |
| 2010-12-16 | $39.26 | $39.85 | 147,800 | — | — |
| 2010-12-15 | $37.66 | $38.23 | 167,300 | — | — |
| 2010-12-14 | $38.22 | $38.79 | 294,000 | — | — |
| 2010-12-13 | $36.49 | $37.04 | 330,400 | — | — |
| 2010-12-10 | $37.34 | $37.90 | 483,200 | — | — |
| 2010-12-09 | $38.66 | $39.24 | 316,500 | — | — |
| 2010-12-08 | $40.60 | $41.21 | 166,800 | — | — |
| 2010-12-07 | $40.54 | $41.15 | 190,000 | — | — |
| 2010-12-06 | $39.73 | $40.33 | 124,300 | — | — |
| 2010-12-03 | $39.45 | $40.04 | 153,800 | — | — |
| 2010-12-02 | $39.42 | $40.01 | 155,200 | — | — |
| 2010-12-01 | $39.88 | $40.48 | 327,000 | — | — |
| 2010-11-30 | $38.46 | $39.04 | 421,900 | — | — |
| 2010-11-29 | $38.67 | $39.25 | 299,200 | — | — |
| 2010-11-26 | $39.41 | $40.00 | 147,100 | — | — |
| 2010-11-24 | $39.63 | $40.22 | 247,900 | — | — |
| 2010-11-23 | $38.55 | $39.13 | 732,000 | — | — |
| 2010-11-22 | $36.17 | $36.71 | 366,800 | — | — |
| 2010-11-19 | $35.67 | $36.21 | 237,300 | — | — |
| 2010-11-18 | $34.06 | $34.57 | 126,900 | — | — |
| 2010-11-17 | $33.01 | $33.51 | 117,100 | — | — |
| 2010-11-16 | $32.18 | $32.66 | 186,900 | — | — |
| 2010-11-15 | $32.77 | $33.26 | 58,300 | — | — |
| 2010-11-12 | $32.70 | $33.19 | 93,600 | — | — |
| 2010-11-11 | $33.37 | $33.87 | 97,500 | — | — |
| 2010-11-10 | $32.98 | $33.47 | 232,300 | — | — |
| 2010-11-09 | $33.22 | $33.72 | 112,400 | — | — |
| 2010-11-08 | $33.58 | $34.08 | 167,600 | — | — |
| 2010-11-05 | $33.79 | $34.30 | 261,000 | — | — |
| 2010-11-04 | $34.40 | $34.92 | 299,000 | — | — |
| 2010-11-03 | $33.37 | $33.87 | 82,100 | — | — |
| 2010-11-02 | $33.46 | $33.96 | 118,800 | — | — |
| 2010-11-01 | $32.35 | $32.84 | 143,000 | — | — |
| 2010-10-29 | $32.76 | $33.25 | 64,300 | — | — |
| 2010-10-28 | $32.40 | $32.89 | 89,600 | — | — |
| 2010-10-27 | $32.38 | $32.87 | 92,300 | — | — |
| 2010-10-26 | $33.38 | $33.88 | 144,700 | — | — |
| 2010-10-25 | $32.63 | $33.12 | 193,200 | — | — |
| 2010-10-22 | $32.56 | $33.05 | 113,600 | — | — |
| 2010-10-21 | $32.53 | $33.02 | 160,000 | — | — |
| 2010-10-20 | $33.33 | $33.83 | 105,700 | — | — |
| 2010-10-19 | $33.11 | $33.61 | 203,900 | — | — |
| 2010-10-18 | $33.64 | $34.14 | 75,400 | — | — |
| 2010-10-15 | $33.77 | $34.28 | 237,200 | — | — |
| 2010-10-14 | $32.68 | $33.17 | 110,700 | — | — |
| 2010-10-13 | $33.18 | $33.68 | 180,000 | — | — |
| 2010-10-12 | $33.04 | $33.54 | 178,700 | — | — |
| 2010-10-11 | $32.76 | $33.25 | 185,400 | — | — |
| 2010-10-08 | $31.91 | $32.39 | 163,000 | — | — |
| 2010-10-07 | $31.30 | $31.77 | 218,700 | — | — |
| 2010-10-06 | $30.69 | $31.15 | 213,600 | — | — |
| 2010-10-05 | $31.19 | $31.66 | 192,500 | — | — |
| 2010-10-04 | $30.15 | $30.60 | 233,300 | — | — |
| 2010-10-01 | $30.43 | $30.89 | 178,700 | — | — |
| 2010-09-30 | $29.88 | $30.33 | 184,200 | — | — |
| 2010-09-29 | $29.85 | $30.30 | 218,500 | — | — |
| 2010-09-28 | $30.10 | $30.55 | 176,000 | — | — |
| 2010-09-27 | $29.82 | $30.27 | 164,100 | — | — |
| 2010-09-24 | $28.98 | $29.41 | 137,500 | — | — |
| 2010-09-23 | $28.04 | $28.46 | 99,100 | — | — |
| 2010-09-22 | $27.97 | $28.39 | 159,300 | — | — |
| 2010-09-21 | $28.68 | $29.11 | 159,400 | — | — |
| 2010-09-20 | $29.13 | $29.57 | 171,900 | — | — |
| 2010-09-17 | $28.73 | $29.16 | 227,100 | — | — |
| 2010-09-16 | $27.92 | $28.34 | 164,900 | — | — |
| 2010-09-15 | $28.64 | $29.07 | 164,100 | — | — |
| 2010-09-14 | $28.20 | $28.62 | 167,900 | — | — |
| 2010-09-13 | $27.48 | $27.89 | 251,600 | — | — |
| 2010-09-10 | $26.70 | $27.10 | 210,900 | — | — |
| 2010-09-09 | $27.26 | $27.67 | 170,000 | — | — |
| 2010-09-08 | $26.60 | $27.00 | 90,400 | — | — |
| 2010-09-07 | $26.29 | $26.68 | 184,600 | — | — |
| 2010-09-03 | $27.28 | $27.69 | 184,200 | — | — |
| 2010-09-02 | $27.38 | $27.79 | 184,200 | — | — |
| 2010-09-01 | $27.01 | $27.42 | 367,800 | — | — |
| 2010-08-31 | $25.24 | $25.62 | 167,500 | — | — |
| 2010-08-30 | $25.28 | $25.66 | 130,300 | — | — |
| 2010-08-27 | $26.21 | $26.60 | 176,100 | — | — |
| 2010-08-26 | $25.30 | $25.68 | 172,900 | — | — |
| 2010-08-25 | $25.77 | $26.16 | 172,600 | — | — |
| 2010-08-24 | $25.33 | $25.71 | 154,600 | — | — |
| 2010-08-23 | $25.52 | $25.90 | 192,900 | — | — |
| 2010-08-20 | $25.93 | $26.32 | 232,500 | — | — |
| 2010-08-19 | $25.73 | $26.12 | 168,100 | — | — |
| 2010-08-18 | $25.91 | $26.30 | 113,100 | — | — |
| 2010-08-17 | $25.31 | $25.69 | 133,000 | — | — |
| 2010-08-16 | $25.08 | $25.46 | 111,400 | — | — |
| 2010-08-13 | $24.84 | $25.21 | 120,200 | — | — |
| 2010-08-12 | $25.70 | $26.09 | 167,000 | — | — |
| 2010-08-11 | $25.62 | $26.00 | 190,400 | — | — |
| 2010-08-10 | $27.16 | $27.57 | 246,900 | — | — |
| 2010-08-09 | $27.38 | $27.79 | 174,100 | — | — |
| 2010-08-06 | $26.61 | $27.01 | 121,300 | — | — |
| 2010-08-05 | $26.76 | $27.16 | 212,100 | — | — |
| 2010-08-04 | $27.22 | $27.63 | 149,600 | — | — |
| 2010-08-03 | $27.12 | $27.53 | 179,500 | — | — |
| 2010-08-02 | $28.10 | $28.52 | 148,100 | — | — |
| 2010-07-30 | $27.29 | $27.70 | 272,900 | — | — |
| 2010-07-29 | $28.34 | $28.77 | 158,600 | — | — |
| 2010-07-28 | $27.90 | $28.32 | 151,200 | — | — |
| 2010-07-27 | $28.33 | $28.76 | 223,000 | — | — |
| 2010-07-26 | $29.33 | $29.77 | 171,100 | — | — |
| 2010-07-23 | $28.59 | $29.02 | 151,800 | — | — |
| 2010-07-22 | $27.85 | $28.27 | 235,700 | — | — |
| 2010-07-21 | $26.51 | $26.91 | 124,300 | — | — |
| 2010-07-20 | $27.08 | $27.49 | 202,800 | — | — |
| 2010-07-19 | $26.01 | $26.40 | 139,800 | — | — |
| 2010-07-16 | $26.08 | $26.47 | 217,500 | — | — |
| 2010-07-15 | $27.15 | $27.56 | 166,300 | — | — |
| 2010-07-14 | $27.22 | $27.63 | 160,800 | — | — |
| 2010-07-13 | $27.38 | $27.79 | 214,700 | — | — |
| 2010-07-12 | $26.67 | $27.07 | 138,700 | — | — |
| 2010-07-09 | $27.14 | $27.55 | 174,000 | — | — |
| 2010-07-08 | $26.23 | $26.62 | 259,300 | — | — |
| 2010-07-07 | $25.54 | $25.92 | 329,000 | — | — |
| 2010-07-06 | $25.09 | $25.47 | 352,300 | — | — |
| 2010-07-02 | $26.47 | $26.87 | 207,400 | — | — |
| 2010-07-01 | $26.36 | $26.76 | 391,800 | — | — |
| 2010-06-30 | $26.31 | $26.70 | 164,900 | — | — |
| 2010-06-29 | $27.04 | $27.45 | 308,500 | — | — |
| 2010-06-28 | $28.25 | $28.67 | 139,200 | — | — |
| 2010-06-25 | $28.62 | $29.05 | 292,800 | — | — |
| 2010-06-24 | $27.89 | $28.31 | 146,800 | — | — |
| 2010-06-23 | $28.70 | $29.13 | 160,600 | — | — |
| 2010-06-22 | $28.41 | $28.84 | 180,000 | — | — |
| 2010-06-21 | $29.14 | $29.58 | 122,300 | — | — |
| 2010-06-18 | $30.33 | $30.79 | 231,200 | — | — |
| 2010-06-17 | $29.65 | $30.09 | 156,500 | — | — |
| 2010-06-16 | $30.10 | $30.55 | 218,900 | — | — |
| 2010-06-15 | $30.77 | $31.23 | 192,700 | — | — |
| 2010-06-14 | $30.47 | $30.93 | 205,700 | — | — |
| 2010-06-11 | $30.76 | $31.22 | 214,400 | — | — |
| 2010-06-10 | $30.43 | $30.89 | 162,700 | — | — |
| 2010-06-09 | $29.26 | $29.70 | 413,400 | — | — |
| 2010-06-08 | $28.40 | $28.83 | 256,000 | — | — |
| 2010-06-07 | $28.84 | $29.27 | 362,900 | — | — |
| 2010-06-04 | $29.44 | $29.88 | 321,800 | — | — |
| 2010-06-03 | $30.96 | $31.42 | 190,400 | — | — |
| 2010-06-02 | $31.56 | $32.03 | 632,400 | — | — |
| 2010-06-01 | $30.54 | $31.00 | 296,700 | — | — |
| 2010-05-28 | $31.12 | $31.59 | 548,400 | — | — |
| 2010-05-27 | $29.91 | $30.36 | 558,400 | — | — |
| 2010-05-26 | $28.98 | $29.41 | 212,400 | — | — |
| 2010-05-25 | $28.84 | $29.27 | 252,500 | — | — |
| 2010-05-24 | $28.81 | $29.24 | 152,500 | — | — |
| 2010-05-21 | $28.81 | $29.24 | 181,300 | — | — |
| 2010-05-20 | $28.44 | $28.87 | 235,500 | — | — |
| 2010-05-19 | $29.51 | $29.95 | 158,800 | — | — |
| 2010-05-18 | $29.59 | $30.03 | 98,300 | — | — |
| 2010-05-17 | $30.64 | $31.10 | 123,000 | — | — |
| 2010-05-14 | $30.43 | $30.89 | 126,100 | — | — |
| 2010-05-13 | $31.22 | $31.69 | 165,300 | — | — |
| 2010-05-12 | $32.47 | $32.96 | 151,300 | — | — |
| 2010-05-11 | $31.46 | $31.93 | 159,600 | — | — |
| 2010-05-10 | $30.71 | $31.17 | 173,600 | — | — |
| 2010-05-07 | $29.39 | $29.83 | 247,300 | — | — |
| 2010-05-06 | $30.51 | $30.97 | 257,900 | — | — |
| 2010-05-05 | $31.68 | $32.16 | 178,500 | — | — |
| 2010-05-04 | $32.70 | $33.19 | 218,800 | — | — |
| 2010-05-03 | $33.94 | $34.45 | 174,000 | — | — |
| 2010-04-30 | $33.29 | $33.79 | 460,900 | — | — |
| 2010-04-29 | $34.56 | $35.08 | 251,500 | — | — |
| 2010-04-28 | $33.70 | $34.21 | 324,600 | — | — |
| 2010-04-27 | $34.01 | $34.52 | 341,600 | — | — |
| 2010-04-26 | $34.35 | $34.87 | 243,700 | — | — |
| 2010-04-23 | $34.75 | $35.27 | 246,200 | — | — |
| 2010-04-22 | $34.82 | $35.34 | 210,500 | — | — |
| 2010-04-21 | $33.87 | $34.38 | 220,900 | — | — |
| 2010-04-20 | $33.51 | $34.01 | 176,900 | — | — |
| 2010-04-19 | $33.73 | $34.24 | 283,400 | — | — |
| 2010-04-16 | $33.88 | $34.39 | 243,400 | — | — |
| 2010-04-15 | $34.19 | $34.70 | 372,800 | — | — |
| 2010-04-14 | $34.79 | $35.31 | 360,700 | — | — |
| 2010-04-13 | $33.85 | $34.36 | 519,300 | — | — |
| 2010-04-12 | $33.18 | $33.68 | 304,400 | — | — |
| 2010-04-09 | $32.00 | $32.48 | 165,200 | — | — |
| 2010-04-08 | $31.90 | $32.38 | 186,400 | — | — |
| 2010-04-07 | $31.93 | $32.41 | 311,800 | — | — |
| 2010-04-06 | $32.48 | $32.97 | 85,600 | — | — |
| 2010-04-05 | $32.29 | $32.77 | 166,100 | — | — |
| 2010-04-01 | $31.34 | $31.81 | 226,800 | — | — |
| 2010-03-31 | $31.01 | $31.48 | 197,400 | — | — |
| 2010-03-30 | $31.21 | $31.68 | 245,000 | — | — |
| 2010-03-29 | $30.92 | $31.38 | 254,900 | — | — |
| 2010-03-26 | $30.61 | $31.07 | 261,200 | — | — |
| 2010-03-25 | $29.39 | $29.83 | 133,400 | — | — |
| 2010-03-24 | $29.92 | $30.37 | 287,000 | — | — |
| 2010-03-23 | $30.62 | $31.08 | 342,300 | — | — |
| 2010-03-22 | $29.25 | $29.69 | 254,600 | — | — |
| 2010-03-19 | $29.00 | $29.44 | 358,100 | — | — |
| 2010-03-18 | $29.09 | $29.53 | 167,200 | — | — |
| 2010-03-17 | $29.24 | $29.68 | 136,400 | — | — |
| 2010-03-16 | $29.24 | $29.68 | 211,900 | — | — |
| 2010-03-15 | $29.72 | $30.17 | 187,600 | — | — |
| 2010-03-12 | $29.43 | $29.87 | 132,800 | — | — |
| 2010-03-11 | $29.07 | $29.51 | 154,000 | — | — |
| 2010-03-10 | $28.75 | $29.18 | 349,700 | — | — |
| 2010-03-09 | $28.26 | $28.68 | 230,500 | — | — |
| 2010-03-08 | $28.53 | $28.96 | 218,800 | — | — |
| 2010-03-05 | $28.17 | $28.59 | 364,000 | — | — |
| 2010-03-04 | $27.61 | $28.02 | 517,900 | — | — |
| 2010-03-03 | $25.81 | $26.20 | 335,900 | — | — |
| 2010-03-02 | $25.86 | $26.25 | 341,300 | — | — |
| 2010-03-01 | $25.57 | $25.95 | 377,500 | — | — |
| 2010-02-26 | $23.93 | $24.29 | 211,600 | — | — |
| 2010-02-25 | $24.12 | $24.48 | 169,600 | — | — |
| 2010-02-24 | $23.44 | $23.79 | 92,200 | — | — |
| 2010-02-23 | $22.95 | $23.29 | 114,200 | — | — |
| 2010-02-22 | $23.17 | $23.52 | 128,000 | — | — |
| 2010-02-19 | $23.27 | $23.62 | 143,300 | — | — |
| 2010-02-18 | $23.04 | $23.39 | 350,400 | — | — |
| 2010-02-17 | $21.68 | $22.01 | 560,300 | — | — |
| 2010-02-16 | $21.35 | $21.67 | 256,300 | — | — |
| 2010-02-12 | $21.30 | $21.62 | 254,600 | — | — |
| 2010-02-11 | $21.20 | $21.52 | 276,700 | — | — |
| 2010-02-10 | $21.20 | $21.52 | 287,200 | — | — |
| 2010-02-09 | $21.67 | $22.00 | 440,600 | — | — |
| 2010-02-08 | $21.88 | $22.21 | 299,300 | — | — |
| 2010-02-05 | $21.73 | $22.06 | 261,300 | — | — |
| 2010-02-04 | $22.06 | $22.39 | 351,900 | — | — |
| 2010-02-03 | $22.78 | $23.12 | 217,800 | — | — |
| 2010-02-02 | $23.09 | $23.44 | 555,600 | — | — |
| 2010-02-01 | $23.17 | $23.52 | 228,500 | — | — |
| 2010-01-29 | $23.58 | $23.93 | 195,100 | — | — |
| 2010-01-28 | $23.64 | $23.99 | 204,800 | — | — |
| 2010-01-27 | $23.88 | $24.24 | 209,300 | — | — |
| 2010-01-26 | $23.92 | $24.28 | 396,600 | — | — |
| 2010-01-25 | $24.46 | $24.83 | 138,000 | — | — |
| 2010-01-22 | $24.70 | $25.07 | 178,100 | — | — |
| 2010-01-21 | $24.72 | $25.09 | 234,500 | — | — |
| 2010-01-20 | $25.26 | $25.64 | 146,100 | — | — |
| 2010-01-19 | $25.47 | $25.85 | 126,200 | — | — |
| 2010-01-15 | $24.98 | $25.35 | 250,900 | — | — |
| 2010-01-14 | $25.58 | $25.96 | 132,500 | — | — |
| 2010-01-13 | $25.36 | $25.74 | 623,000 | — | — |
| 2010-01-12 | $26.08 | $26.47 | 521,400 | — | — |
| 2010-01-11 | $28.47 | $28.90 | 105,700 | — | — |
| 2010-01-08 | $28.87 | $29.30 | 224,900 | — | — |
| 2010-01-07 | $29.36 | $29.80 | 135,100 | — | — |
| 2010-01-06 | $29.10 | $29.54 | 169,500 | — | — |
| 2010-01-05 | $28.72 | $29.15 | 228,500 | — | — |
| 2010-01-04 | $28.38 | $28.81 | 169,500 | — | — |