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
- 1973-05-03 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 | $31.28 | $100.85 | 79,600 | — | — |
| 2010-12-30 | $31.47 | $101.47 | 104,600 | — | — |
| 2010-12-29 | $32.15 | $102.11 | 122,200 | — | — |
| 2010-12-28 | $31.96 | $101.51 | 86,900 | — | — |
| 2010-12-27 | $31.86 | $101.19 | 95,600 | — | — |
| 2010-12-23 | $31.41 | $99.76 | 63,800 | — | — |
| 2010-12-22 | $31.48 | $99.98 | 111,300 | — | — |
| 2010-12-21 | $31.38 | $99.67 | 136,000 | — | — |
| 2010-12-20 | $31.28 | $99.35 | 151,500 | — | — |
| 2010-12-17 | $30.85 | $97.98 | 282,200 | — | — |
| 2010-12-16 | $30.29 | $96.20 | 115,800 | — | — |
| 2010-12-15 | $29.87 | $94.87 | 164,500 | — | — |
| 2010-12-14 | $29.99 | $95.25 | 131,800 | — | — |
| 2010-12-13 | $29.77 | $94.55 | 167,600 | — | — |
| 2010-12-10 | $30.15 | $95.76 | 163,600 | — | — |
| 2010-12-09 | $30.03 | $95.38 | 144,900 | — | — |
| 2010-12-08 | $30.66 | $97.38 | 192,600 | — | — |
| 2010-12-07 | $31.11 | $98.81 | 130,500 | — | — |
| 2010-12-06 | $30.49 | $96.84 | 92,000 | — | — |
| 2010-12-03 | $30.04 | $95.41 | 117,200 | — | — |
| 2010-12-02 | $30.03 | $95.38 | 171,400 | — | — |
| 2010-12-01 | $30.15 | $95.76 | 186,500 | — | — |
| 2010-11-30 | $29.81 | $94.68 | 186,200 | — | — |
| 2010-11-29 | $29.97 | $95.19 | 138,900 | — | — |
| 2010-11-26 | $30.00 | $95.28 | 43,000 | — | — |
| 2010-11-24 | $29.87 | $94.87 | 164,300 | — | — |
| 2010-11-23 | $29.28 | $93.00 | 124,200 | — | — |
| 2010-11-22 | $29.53 | $93.79 | 184,200 | — | — |
| 2010-11-19 | $29.04 | $92.23 | 155,900 | — | — |
| 2010-11-18 | $29.02 | $92.17 | 180,900 | — | — |
| 2010-11-17 | $28.71 | $91.19 | 79,800 | — | — |
| 2010-11-16 | $28.36 | $90.07 | 192,100 | — | — |
| 2010-11-15 | $29.49 | $93.66 | 264,200 | — | — |
| 2010-11-12 | $29.33 | $93.16 | 81,100 | — | — |
| 2010-11-11 | $29.43 | $93.47 | 131,400 | — | — |
| 2010-11-10 | $29.34 | $93.19 | 210,200 | — | — |
| 2010-11-09 | $29.16 | $92.62 | 158,100 | — | — |
| 2010-11-08 | $29.56 | $93.89 | 209,800 | — | — |
| 2010-11-05 | $29.91 | $95.00 | 92,400 | — | — |
| 2010-11-04 | $29.80 | $94.65 | 178,900 | — | — |
| 2010-11-03 | $28.96 | $91.98 | 200,700 | — | — |
| 2010-11-02 | $29.39 | $93.35 | 121,900 | — | — |
| 2010-11-01 | $28.85 | $91.63 | 143,400 | — | — |
| 2010-10-29 | $28.51 | $90.55 | 259,500 | — | — |
| 2010-10-28 | $29.28 | $93.00 | 184,700 | — | — |
| 2010-10-27 | $29.59 | $93.98 | 195,800 | — | — |
| 2010-10-26 | $29.70 | $94.33 | 147,300 | — | — |
| 2010-10-25 | $29.68 | $94.27 | 236,100 | — | — |
| 2010-10-22 | $29.85 | $94.81 | 217,400 | — | — |
| 2010-10-21 | $29.42 | $93.44 | 263,100 | — | — |
| 2010-10-20 | $29.75 | $94.49 | 341,100 | — | — |
| 2010-10-19 | $28.55 | $90.68 | 638,200 | — | — |
| 2010-10-18 | $28.09 | $89.22 | 87,300 | — | — |
| 2010-10-15 | $27.70 | $87.98 | 101,800 | — | — |
| 2010-10-14 | $27.68 | $87.91 | 61,500 | — | — |
| 2010-10-13 | $27.71 | $88.01 | 205,700 | — | — |
| 2010-10-12 | $27.31 | $86.74 | 140,400 | — | — |
| 2010-10-11 | $27.40 | $87.03 | 61,100 | — | — |
| 2010-10-08 | $27.57 | $87.57 | 55,800 | — | — |
| 2010-10-07 | $27.53 | $87.44 | 147,800 | — | — |
| 2010-10-06 | $27.35 | $86.87 | 77,400 | — | — |
| 2010-10-05 | $27.37 | $86.93 | 107,700 | — | — |
| 2010-10-04 | $26.82 | $85.18 | 99,300 | — | — |
| 2010-10-01 | $26.76 | $84.99 | 130,700 | — | — |
| 2010-09-30 | $26.83 | $85.22 | 160,400 | — | — |
| 2010-09-29 | $26.67 | $84.71 | 112,300 | — | — |
| 2010-09-28 | $26.65 | $84.64 | 203,200 | — | — |
| 2010-09-27 | $27.06 | $84.42 | 183,800 | — | — |
| 2010-09-24 | $27.14 | $84.67 | 125,500 | — | — |
| 2010-09-23 | $26.50 | $82.67 | 167,300 | — | — |
| 2010-09-22 | $26.47 | $82.58 | 109,000 | — | — |
| 2010-09-21 | $26.50 | $82.67 | 161,000 | — | — |
| 2010-09-20 | $26.64 | $83.11 | 209,600 | — | — |
| 2010-09-17 | $26.14 | $81.55 | 147,600 | — | — |
| 2010-09-16 | $25.85 | $80.65 | 50,400 | — | — |
| 2010-09-15 | $26.00 | $81.11 | 109,300 | — | — |
| 2010-09-14 | $25.91 | $80.83 | 88,200 | — | — |
| 2010-09-13 | $25.90 | $80.80 | 108,000 | — | — |
| 2010-09-10 | $25.46 | $79.43 | 61,500 | — | — |
| 2010-09-09 | $25.37 | $79.15 | 78,600 | — | — |
| 2010-09-08 | $25.34 | $79.06 | 57,500 | — | — |
| 2010-09-07 | $25.30 | $78.93 | 102,000 | — | — |
| 2010-09-03 | $25.51 | $79.59 | 104,400 | — | — |
| 2010-09-02 | $25.27 | $78.84 | 113,700 | — | — |
| 2010-09-01 | $25.25 | $78.77 | 130,000 | — | — |
| 2010-08-31 | $24.83 | $77.46 | 94,000 | — | — |
| 2010-08-30 | $24.56 | $76.62 | 102,500 | — | — |
| 2010-08-27 | $24.99 | $77.96 | 110,400 | — | — |
| 2010-08-26 | $24.51 | $76.47 | 95,000 | — | — |
| 2010-08-25 | $24.76 | $77.25 | 140,400 | — | — |
| 2010-08-24 | $24.21 | $75.53 | 83,100 | — | — |
| 2010-08-23 | $24.16 | $75.37 | 103,600 | — | — |
| 2010-08-20 | $24.40 | $76.12 | 111,800 | — | — |
| 2010-08-19 | $24.15 | $75.34 | 127,100 | — | — |
| 2010-08-18 | $24.73 | $77.15 | 76,600 | — | — |
| 2010-08-17 | $24.60 | $76.75 | 83,900 | — | — |
| 2010-08-16 | $24.24 | $75.62 | 91,800 | — | — |
| 2010-08-13 | $24.26 | $75.69 | 114,900 | — | — |
| 2010-08-12 | $24.23 | $75.59 | 138,500 | — | — |
| 2010-08-11 | $24.54 | $76.56 | 183,600 | — | — |
| 2010-08-10 | $24.79 | $77.34 | 100,200 | — | — |
| 2010-08-09 | $24.87 | $77.59 | 113,400 | — | — |
| 2010-08-06 | $24.36 | $76.00 | 107,800 | — | — |
| 2010-08-05 | $24.04 | $75.00 | 193,500 | — | — |
| 2010-08-04 | $24.52 | $76.50 | 75,400 | — | — |
| 2010-08-03 | $24.27 | $75.72 | 66,800 | — | — |
| 2010-08-02 | $24.36 | $76.00 | 104,700 | — | — |
| 2010-07-30 | $23.96 | $74.75 | 103,200 | — | — |
| 2010-07-29 | $24.10 | $75.19 | 104,900 | — | — |
| 2010-07-28 | $24.40 | $76.12 | 95,900 | — | — |
| 2010-07-27 | $24.50 | $76.43 | 139,700 | — | — |
| 2010-07-26 | $24.27 | $75.72 | 127,000 | — | — |
| 2010-07-23 | $23.88 | $74.50 | 141,200 | — | — |
| 2010-07-22 | $23.34 | $72.82 | 159,300 | — | — |
| 2010-07-21 | $22.80 | $71.13 | 81,000 | — | — |
| 2010-07-20 | $23.33 | $72.78 | 99,900 | — | — |
| 2010-07-19 | $23.04 | $71.88 | 89,100 | — | — |
| 2010-07-16 | $23.02 | $71.82 | 157,900 | — | — |
| 2010-07-15 | $23.39 | $72.97 | 169,600 | — | — |
| 2010-07-14 | $23.16 | $72.25 | 117,400 | — | — |
| 2010-07-13 | $23.17 | $72.29 | 152,500 | — | — |
| 2010-07-12 | $22.58 | $70.44 | 70,400 | — | — |
| 2010-07-09 | $22.71 | $70.85 | 70,200 | — | — |
| 2010-07-08 | $22.57 | $70.41 | 116,900 | — | — |
| 2010-07-07 | $22.25 | $69.41 | 162,900 | — | — |
| 2010-07-06 | $21.51 | $67.11 | 180,100 | — | — |
| 2010-07-02 | $22.00 | $68.63 | 108,800 | — | — |
| 2010-07-01 | $22.28 | $69.51 | 152,800 | — | — |
| 2010-06-30 | $22.41 | $69.91 | 176,300 | — | — |
| 2010-06-29 | $22.41 | $69.91 | 231,800 | — | — |
| 2010-06-28 | $22.51 | $70.23 | 111,200 | — | — |
| 2010-06-25 | $22.69 | $70.79 | 319,800 | — | — |
| 2010-06-24 | $22.22 | $69.32 | 183,900 | — | — |
| 2010-06-23 | $22.34 | $69.70 | 184,600 | — | — |
| 2010-06-22 | $22.25 | $69.41 | 188,500 | — | — |
| 2010-06-21 | $23.42 | $71.58 | 267,000 | — | — |
| 2010-06-18 | $23.21 | $70.94 | 171,400 | — | — |
| 2010-06-17 | $23.31 | $71.25 | 107,700 | — | — |
| 2010-06-16 | $22.99 | $70.27 | 236,900 | — | — |
| 2010-06-15 | $23.67 | $72.35 | 229,700 | — | — |
| 2010-06-14 | $22.90 | $69.99 | 204,200 | — | — |
| 2010-06-11 | $22.65 | $69.23 | 77,700 | — | — |
| 2010-06-10 | $22.50 | $68.77 | 187,800 | — | — |
| 2010-06-09 | $21.77 | $66.54 | 168,700 | — | — |
| 2010-06-08 | $21.59 | $65.99 | 201,600 | — | — |
| 2010-06-07 | $21.22 | $64.86 | 206,600 | — | — |
| 2010-06-04 | $21.40 | $65.41 | 244,100 | — | — |
| 2010-06-03 | $22.42 | $68.53 | 156,000 | — | — |
| 2010-06-02 | $22.40 | $68.47 | 234,400 | — | — |
| 2010-06-01 | $22.11 | $67.58 | 221,000 | — | — |
| 2010-05-28 | $22.32 | $68.22 | 468,600 | — | — |
| 2010-05-27 | $22.52 | $68.83 | 403,300 | — | — |
| 2010-05-26 | $22.03 | $67.33 | 550,000 | — | — |
| 2010-05-25 | $21.88 | $66.88 | 330,100 | — | — |
| 2010-05-24 | $21.50 | $65.71 | 272,700 | — | — |
| 2010-05-21 | $21.22 | $64.86 | 294,400 | — | — |
| 2010-05-20 | $20.72 | $63.33 | 298,400 | — | — |
| 2010-05-19 | $21.65 | $66.17 | 326,400 | — | — |
| 2010-05-18 | $21.73 | $66.42 | 672,200 | — | — |
| 2010-05-17 | $21.16 | $64.68 | 526,300 | — | — |
| 2010-05-14 | $20.72 | $63.33 | 3,744,700 | — | — |
| 2010-05-13 | $22.58 | $69.02 | 364,500 | — | — |
| 2010-05-12 | $23.15 | $70.76 | 265,700 | — | — |
| 2010-05-11 | $23.14 | $70.73 | 248,900 | — | — |
| 2010-05-10 | $24.08 | $73.60 | 138,200 | — | — |
| 2010-05-07 | $23.07 | $70.51 | 123,400 | — | — |
| 2010-05-06 | $23.17 | $70.82 | 191,400 | — | — |
| 2010-05-05 | $24.12 | $73.72 | 81,200 | — | — |
| 2010-05-04 | $24.74 | $75.62 | 74,900 | — | — |
| 2010-05-03 | $25.23 | $77.12 | 54,300 | — | — |
| 2010-04-30 | $24.77 | $75.71 | 72,000 | — | — |
| 2010-04-29 | $25.55 | $78.09 | 67,300 | — | — |
| 2010-04-28 | $24.93 | $76.20 | 40,100 | — | — |
| 2010-04-27 | $24.88 | $76.05 | 112,800 | — | — |
| 2010-04-26 | $25.01 | $76.44 | 71,000 | — | — |
| 2010-04-23 | $24.73 | $75.59 | 55,400 | — | — |
| 2010-04-22 | $24.42 | $74.64 | 49,600 | — | — |
| 2010-04-21 | $24.06 | $73.54 | 87,000 | — | — |
| 2010-04-20 | $24.05 | $73.51 | 65,000 | — | — |
| 2010-04-19 | $23.84 | $72.87 | 46,300 | — | — |
| 2010-04-16 | $23.69 | $72.41 | 64,300 | — | — |
| 2010-04-15 | $23.80 | $72.74 | 61,000 | — | — |
| 2010-04-14 | $24.34 | $74.40 | 80,600 | — | — |
| 2010-04-13 | $24.29 | $74.24 | 54,500 | — | — |
| 2010-04-12 | $24.05 | $73.51 | 96,900 | — | — |
| 2010-04-09 | $24.00 | $73.36 | 60,700 | — | — |
| 2010-04-08 | $23.88 | $72.99 | 31,700 | — | — |
| 2010-04-07 | $23.96 | $73.23 | 46,700 | — | — |
| 2010-04-06 | $24.14 | $73.78 | 49,700 | — | — |
| 2010-04-05 | $23.86 | $72.93 | 68,200 | — | — |
| 2010-04-01 | $23.31 | $71.25 | 54,400 | — | — |
| 2010-03-31 | $23.40 | $71.52 | 88,000 | — | — |
| 2010-03-30 | $23.62 | $72.19 | 36,500 | — | — |
| 2010-03-29 | $23.62 | $72.19 | 45,400 | — | — |
| 2010-03-26 | $23.83 | $72.84 | 56,500 | — | — |
| 2010-03-25 | $23.96 | $73.23 | 80,000 | — | — |
| 2010-03-24 | $24.08 | $73.60 | 95,000 | — | — |
| 2010-03-23 | $24.20 | $73.97 | 81,700 | — | — |
| 2010-03-22 | $24.62 | $73.80 | 118,700 | — | — |
| 2010-03-19 | $24.27 | $72.75 | 100,000 | — | — |
| 2010-03-18 | $24.40 | $73.14 | 56,200 | — | — |
| 2010-03-17 | $24.29 | $72.81 | 73,800 | — | — |
| 2010-03-16 | $24.06 | $72.12 | 66,000 | — | — |
| 2010-03-15 | $23.89 | $71.61 | 110,100 | — | — |
| 2010-03-12 | $24.05 | $72.09 | 76,700 | — | — |
| 2010-03-11 | $23.97 | $71.85 | 56,100 | — | — |
| 2010-03-10 | $23.74 | $71.16 | 68,500 | — | — |
| 2010-03-09 | $23.79 | $71.31 | 76,100 | — | — |
| 2010-03-08 | $23.73 | $71.13 | 94,700 | — | — |
| 2010-03-05 | $23.37 | $70.05 | 77,500 | — | — |
| 2010-03-04 | $22.72 | $68.10 | 45,000 | — | — |
| 2010-03-03 | $22.59 | $67.71 | 65,200 | — | — |
| 2010-03-02 | $22.57 | $67.65 | 42,900 | — | — |
| 2010-03-01 | $22.44 | $67.26 | 51,700 | — | — |
| 2010-02-26 | $22.09 | $66.22 | 70,600 | — | — |
| 2010-02-25 | $22.34 | $66.96 | 39,700 | — | — |
| 2010-02-24 | $22.32 | $66.90 | 58,300 | — | — |
| 2010-02-23 | $22.25 | $66.69 | 47,300 | — | — |
| 2010-02-22 | $22.32 | $66.90 | 41,600 | — | — |
| 2010-02-19 | $22.23 | $66.64 | 65,700 | — | — |
| 2010-02-18 | $22.09 | $66.22 | 73,300 | — | — |
| 2010-02-17 | $21.88 | $65.59 | 51,600 | — | — |
| 2010-02-16 | $21.78 | $65.29 | 69,500 | — | — |
| 2010-02-12 | $21.47 | $64.36 | 37,200 | — | — |
| 2010-02-11 | $21.15 | $63.40 | 43,700 | — | — |
| 2010-02-10 | $20.98 | $62.89 | 37,600 | — | — |
| 2010-02-09 | $21.07 | $63.16 | 74,700 | — | — |
| 2010-02-08 | $21.18 | $63.49 | 88,800 | — | — |
| 2010-02-05 | $21.39 | $64.12 | 68,100 | — | — |
| 2010-02-04 | $21.20 | $63.55 | 107,800 | — | — |
| 2010-02-03 | $21.41 | $64.18 | 101,000 | — | — |
| 2010-02-02 | $21.82 | $65.41 | 83,000 | — | — |
| 2010-02-01 | $21.89 | $65.62 | 89,400 | — | — |
| 2010-01-29 | $21.57 | $64.66 | 298,700 | — | — |
| 2010-01-28 | $22.13 | $66.34 | 102,100 | — | — |
| 2010-01-27 | $22.99 | $68.91 | 55,300 | — | — |
| 2010-01-26 | $22.49 | $67.41 | 61,400 | — | — |
| 2010-01-25 | $22.80 | $68.34 | 71,500 | — | — |
| 2010-01-22 | $22.76 | $68.22 | 81,500 | — | — |
| 2010-01-21 | $22.86 | $68.52 | 72,600 | — | — |
| 2010-01-20 | $23.27 | $69.75 | 84,900 | — | — |
| 2010-01-19 | $23.70 | $71.04 | 78,800 | — | — |
| 2010-01-15 | $23.20 | $69.54 | 97,300 | — | — |
| 2010-01-14 | $23.37 | $70.05 | 64,800 | — | — |
| 2010-01-13 | $23.43 | $70.23 | 40,400 | — | — |
| 2010-01-12 | $23.14 | $69.36 | 75,900 | — | — |
| 2010-01-11 | $23.28 | $69.78 | 76,700 | — | — |
| 2010-01-08 | $23.31 | $69.87 | 53,100 | — | — |
| 2010-01-07 | $23.34 | $69.96 | 66,100 | — | — |
| 2010-01-06 | $23.24 | $69.66 | 84,000 | — | — |
| 2010-01-05 | $23.29 | $69.81 | 117,700 | — | — |
| 2010-01-04 | $23.70 | $71.04 | 104,700 | — | — |