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 | $22.79 | $101.32 | 418,000 | — | — |
| 2010-12-30 | $22.92 | $101.90 | 482,000 | — | — |
| 2010-12-29 | $22.73 | $101.06 | 159,700 | — | — |
| 2010-12-28 | $22.75 | $101.14 | 345,000 | — | — |
| 2010-12-27 | $22.51 | $100.08 | 228,200 | — | — |
| 2010-12-23 | $22.45 | $99.81 | 171,900 | — | — |
| 2010-12-22 | $22.52 | $100.12 | 311,700 | — | — |
| 2010-12-21 | $22.28 | $99.05 | 221,400 | — | — |
| 2010-12-20 | $22.26 | $98.97 | 373,500 | — | — |
| 2010-12-17 | $22.31 | $99.19 | 566,900 | — | — |
| 2010-12-16 | $22.42 | $99.68 | 318,700 | — | — |
| 2010-12-15 | $22.21 | $98.74 | 417,000 | — | — |
| 2010-12-14 | $22.54 | $100.21 | 381,500 | — | — |
| 2010-12-13 | $22.28 | $99.05 | 447,800 | — | — |
| 2010-12-10 | $22.25 | $98.92 | 321,600 | — | — |
| 2010-12-09 | $22.21 | $98.74 | 419,400 | — | — |
| 2010-12-08 | $22.04 | $97.99 | 388,100 | — | — |
| 2010-12-07 | $22.17 | $98.57 | 497,800 | — | — |
| 2010-12-06 | $22.09 | $98.21 | 466,000 | — | — |
| 2010-12-03 | $22.20 | $98.70 | 807,000 | — | — |
| 2010-12-02 | $22.16 | $98.52 | 283,500 | — | — |
| 2010-12-01 | $22.17 | $98.57 | 325,400 | — | — |
| 2010-11-30 | $21.89 | $97.32 | 519,800 | — | — |
| 2010-11-29 | $22.07 | $98.12 | 440,000 | — | — |
| 2010-11-26 | $22.22 | $98.79 | 147,400 | — | — |
| 2010-11-24 | $22.25 | $98.92 | 337,500 | — | — |
| 2010-11-23 | $22.10 | $98.25 | 337,900 | — | — |
| 2010-11-22 | $22.40 | $99.59 | 422,900 | — | — |
| 2010-11-19 | $22.44 | $99.77 | 634,900 | — | — |
| 2010-11-18 | $22.37 | $99.45 | 279,600 | — | — |
| 2010-11-17 | $22.25 | $98.92 | 410,900 | — | — |
| 2010-11-16 | $22.18 | $98.61 | 488,900 | — | — |
| 2010-11-15 | $22.71 | $100.97 | 537,000 | — | — |
| 2010-11-12 | $22.25 | $98.92 | 304,600 | — | — |
| 2010-11-11 | $22.69 | $100.88 | 497,800 | — | — |
| 2010-11-10 | $22.65 | $100.70 | 516,600 | — | — |
| 2010-11-09 | $23.23 | $101.90 | 605,100 | — | — |
| 2010-11-08 | $23.14 | $101.51 | 522,100 | — | — |
| 2010-11-05 | $23.34 | $102.38 | 758,900 | — | — |
| 2010-11-04 | $23.03 | $101.02 | 624,100 | — | — |
| 2010-11-03 | $22.64 | $99.31 | 491,000 | — | — |
| 2010-11-02 | $22.48 | $98.61 | 475,000 | — | — |
| 2010-11-01 | $21.98 | $96.42 | 581,800 | — | — |
| 2010-10-29 | $22.54 | $98.87 | 445,200 | — | — |
| 2010-10-28 | $22.35 | $98.04 | 288,400 | — | — |
| 2010-10-27 | $22.20 | $97.38 | 465,300 | — | — |
| 2010-10-26 | $22.27 | $97.69 | 731,000 | — | — |
| 2010-10-25 | $22.03 | $96.64 | 588,000 | — | — |
| 2010-10-22 | $22.19 | $97.34 | 559,500 | — | — |
| 2010-10-21 | $22.55 | $98.92 | 463,200 | — | — |
| 2010-10-20 | $22.74 | $99.75 | 236,500 | — | — |
| 2010-10-19 | $22.50 | $98.70 | 446,800 | — | — |
| 2010-10-18 | $22.78 | $99.93 | 773,300 | — | — |
| 2010-10-15 | $22.64 | $99.31 | 395,500 | — | — |
| 2010-10-14 | $22.65 | $99.36 | 313,800 | — | — |
| 2010-10-13 | $22.53 | $98.83 | 490,100 | — | — |
| 2010-10-12 | $22.37 | $98.13 | 416,500 | — | — |
| 2010-10-11 | $22.49 | $98.65 | 253,700 | — | — |
| 2010-10-08 | $22.50 | $98.70 | 411,600 | — | — |
| 2010-10-07 | $22.71 | $99.62 | 177,800 | — | — |
| 2010-10-06 | $22.71 | $99.62 | 302,200 | — | — |
| 2010-10-05 | $22.90 | $100.45 | 270,500 | — | — |
| 2010-10-04 | $22.51 | $98.74 | 287,300 | — | — |
| 2010-10-01 | $22.73 | $99.71 | 316,900 | — | — |
| 2010-09-30 | $22.54 | $98.87 | 520,200 | — | — |
| 2010-09-29 | $22.47 | $98.57 | 423,700 | — | — |
| 2010-09-28 | $22.67 | $99.44 | 398,300 | — | — |
| 2010-09-27 | $22.82 | $100.10 | 490,400 | — | — |
| 2010-09-24 | $22.60 | $99.14 | 834,800 | — | — |
| 2010-09-23 | $22.67 | $99.44 | 584,000 | — | — |
| 2010-09-22 | $22.91 | $100.50 | 398,800 | — | — |
| 2010-09-21 | $23.00 | $100.89 | 421,500 | — | — |
| 2010-09-20 | $23.14 | $101.51 | 490,000 | — | — |
| 2010-09-17 | $23.12 | $101.42 | 345,700 | — | — |
| 2010-09-16 | $23.06 | $101.15 | 388,000 | — | — |
| 2010-09-15 | $23.22 | $101.86 | 298,600 | — | — |
| 2010-09-14 | $23.10 | $101.33 | 441,000 | — | — |
| 2010-09-13 | $23.16 | $101.59 | 424,400 | — | — |
| 2010-09-10 | $23.09 | $101.29 | 402,000 | — | — |
| 2010-09-09 | $23.23 | $101.90 | 757,300 | — | — |
| 2010-09-08 | $23.62 | $103.61 | 443,100 | — | — |
| 2010-09-07 | $24.02 | $105.37 | 332,100 | — | — |
| 2010-09-03 | $24.17 | $106.02 | 426,900 | — | — |
| 2010-09-02 | $24.33 | $106.73 | 361,400 | — | — |
| 2010-09-01 | $24.48 | $107.38 | 393,800 | — | — |
| 2010-08-31 | $24.02 | $105.37 | 508,500 | — | — |
| 2010-08-30 | $23.76 | $104.22 | 428,200 | — | — |
| 2010-08-27 | $24.01 | $105.32 | 365,000 | — | — |
| 2010-08-26 | $23.58 | $103.44 | 478,600 | — | — |
| 2010-08-25 | $23.67 | $103.83 | 452,500 | — | — |
| 2010-08-24 | $23.67 | $103.83 | 365,100 | — | — |
| 2010-08-23 | $23.76 | $104.22 | 276,900 | — | — |
| 2010-08-20 | $23.92 | $104.93 | 353,900 | — | — |
| 2010-08-19 | $23.89 | $104.80 | 392,800 | — | — |
| 2010-08-18 | $24.58 | $106.46 | 413,800 | — | — |
| 2010-08-17 | $24.69 | $106.94 | 602,500 | — | — |
| 2010-08-16 | $24.18 | $104.73 | 437,100 | — | — |
| 2010-08-13 | $23.83 | $103.21 | 560,600 | — | — |
| 2010-08-12 | $23.90 | $103.52 | 672,600 | — | — |
| 2010-08-11 | $24.23 | $104.95 | 464,200 | — | — |
| 2010-08-10 | $24.69 | $106.94 | 1,120,600 | — | — |
| 2010-08-09 | $24.11 | $104.43 | 409,900 | — | — |
| 2010-08-06 | $23.85 | $103.30 | 517,000 | — | — |
| 2010-08-05 | $23.90 | $103.52 | 512,300 | — | — |
| 2010-08-04 | $23.88 | $103.43 | 478,300 | — | — |
| 2010-08-03 | $23.79 | $103.04 | 556,300 | — | — |
| 2010-08-02 | $23.88 | $103.43 | 731,800 | — | — |
| 2010-07-30 | $23.55 | $102.00 | 919,900 | — | — |
| 2010-07-29 | $23.85 | $103.30 | 392,600 | — | — |
| 2010-07-28 | $24.31 | $105.29 | 417,500 | — | — |
| 2010-07-27 | $24.75 | $107.20 | 705,600 | — | — |
| 2010-07-26 | $24.52 | $106.20 | 663,500 | — | — |
| 2010-07-23 | $24.02 | $104.04 | 400,800 | — | — |
| 2010-07-22 | $23.75 | $102.87 | 554,900 | — | — |
| 2010-07-21 | $23.19 | $100.44 | 464,600 | — | — |
| 2010-07-20 | $23.60 | $102.22 | 321,500 | — | — |
| 2010-07-19 | $23.42 | $101.44 | 336,800 | — | — |
| 2010-07-16 | $23.27 | $100.79 | 332,500 | — | — |
| 2010-07-15 | $23.73 | $102.78 | 469,100 | — | — |
| 2010-07-14 | $23.77 | $102.95 | 373,100 | — | — |
| 2010-07-13 | $23.71 | $102.69 | 386,600 | — | — |
| 2010-07-12 | $23.54 | $101.96 | 240,100 | — | — |
| 2010-07-09 | $23.58 | $102.13 | 207,000 | — | — |
| 2010-07-08 | $23.44 | $101.52 | 255,400 | — | — |
| 2010-07-07 | $23.28 | $100.83 | 407,200 | — | — |
| 2010-07-06 | $22.65 | $98.10 | 379,500 | — | — |
| 2010-07-02 | $22.42 | $97.11 | 297,700 | — | — |
| 2010-07-01 | $22.42 | $97.11 | 610,000 | — | — |
| 2010-06-30 | $22.78 | $98.67 | 354,600 | — | — |
| 2010-06-29 | $22.79 | $98.71 | 375,700 | — | — |
| 2010-06-28 | $23.31 | $100.96 | 353,600 | — | — |
| 2010-06-25 | $23.16 | $100.31 | 585,300 | — | — |
| 2010-06-24 | $22.97 | $99.49 | 498,500 | — | — |
| 2010-06-23 | $22.88 | $99.10 | 313,100 | — | — |
| 2010-06-22 | $22.85 | $98.97 | 206,500 | — | — |
| 2010-06-21 | $23.44 | $101.52 | 235,100 | — | — |
| 2010-06-18 | $23.35 | $101.13 | 421,000 | — | — |
| 2010-06-17 | $23.43 | $101.48 | 358,100 | — | — |
| 2010-06-16 | $23.33 | $101.05 | 477,200 | — | — |
| 2010-06-15 | $23.08 | $99.97 | 206,200 | — | — |
| 2010-06-14 | $22.52 | $97.54 | 246,400 | — | — |
| 2010-06-11 | $22.44 | $97.19 | 243,400 | — | — |
| 2010-06-10 | $22.44 | $97.19 | 346,900 | — | — |
| 2010-06-09 | $21.67 | $93.86 | 420,500 | — | — |
| 2010-06-08 | $21.87 | $94.72 | 367,400 | — | — |
| 2010-06-07 | $21.67 | $93.86 | 438,800 | — | — |
| 2010-06-04 | $21.68 | $93.90 | 309,200 | — | — |
| 2010-06-03 | $22.44 | $97.19 | 433,700 | — | — |
| 2010-06-02 | $21.91 | $94.90 | 469,900 | — | — |
| 2010-06-01 | $21.68 | $93.90 | 439,000 | — | — |
| 2010-05-28 | $21.96 | $95.11 | 377,600 | — | — |
| 2010-05-27 | $22.12 | $95.81 | 248,900 | — | — |
| 2010-05-26 | $21.55 | $93.34 | 444,000 | — | — |
| 2010-05-25 | $21.51 | $93.17 | 500,000 | — | — |
| 2010-05-24 | $21.91 | $94.90 | 387,200 | — | — |
| 2010-05-21 | $21.88 | $94.77 | 733,000 | — | — |
| 2010-05-20 | $21.84 | $94.59 | 1,072,800 | — | — |
| 2010-05-19 | $22.40 | $97.02 | 680,700 | — | — |
| 2010-05-18 | $23.12 | $98.80 | 637,800 | — | — |
| 2010-05-17 | $23.12 | $98.80 | 581,000 | — | — |
| 2010-05-14 | $23.13 | $98.84 | 494,000 | — | — |
| 2010-05-13 | $23.09 | $98.67 | 327,600 | — | — |
| 2010-05-12 | $23.15 | $98.92 | 426,700 | — | — |
| 2010-05-11 | $22.60 | $96.57 | 796,600 | — | — |
| 2010-05-10 | $23.08 | $98.62 | 411,500 | — | — |
| 2010-05-07 | $22.12 | $94.52 | 781,800 | — | — |
| 2010-05-06 | $22.55 | $96.36 | 874,800 | — | — |
| 2010-05-05 | $23.44 | $100.16 | 413,100 | — | — |
| 2010-05-04 | $23.49 | $100.38 | 567,600 | — | — |
| 2010-05-03 | $23.72 | $101.36 | 498,000 | — | — |
| 2010-04-30 | $23.35 | $99.78 | 510,500 | — | — |
| 2010-04-29 | $23.63 | $100.98 | 473,500 | — | — |
| 2010-04-28 | $23.62 | $100.93 | 355,600 | — | — |
| 2010-04-27 | $23.36 | $99.82 | 361,600 | — | — |
| 2010-04-26 | $23.74 | $101.45 | 327,100 | — | — |
| 2010-04-23 | $23.90 | $102.13 | 372,000 | — | — |
| 2010-04-22 | $23.68 | $101.19 | 362,200 | — | — |
| 2010-04-21 | $23.57 | $100.72 | 1,331,100 | — | — |
| 2010-04-20 | $23.05 | $98.50 | 297,600 | — | — |
| 2010-04-19 | $22.85 | $97.64 | 429,000 | — | — |
| 2010-04-16 | $22.75 | $97.21 | 467,800 | — | — |
| 2010-04-15 | $22.97 | $98.15 | 486,200 | — | — |
| 2010-04-14 | $22.96 | $98.11 | 298,600 | — | — |
| 2010-04-13 | $22.85 | $97.64 | 295,600 | — | — |
| 2010-04-12 | $22.80 | $97.43 | 257,600 | — | — |
| 2010-04-09 | $22.63 | $96.70 | 397,600 | — | — |
| 2010-04-08 | $22.67 | $96.87 | 591,200 | — | — |
| 2010-04-07 | $23.08 | $98.62 | 432,400 | — | — |
| 2010-04-06 | $23.29 | $99.52 | 462,000 | — | — |
| 2010-04-05 | $22.83 | $97.56 | 263,500 | — | — |
| 2010-04-01 | $22.67 | $96.87 | 288,100 | — | — |
| 2010-03-31 | $22.45 | $95.93 | 337,300 | — | — |
| 2010-03-30 | $22.57 | $96.45 | 276,200 | — | — |
| 2010-03-29 | $22.44 | $95.89 | 249,800 | — | — |
| 2010-03-26 | $22.25 | $95.08 | 372,000 | — | — |
| 2010-03-25 | $22.19 | $94.82 | 263,400 | — | — |
| 2010-03-24 | $22.30 | $95.29 | 311,000 | — | — |
| 2010-03-23 | $22.44 | $95.89 | 492,200 | — | — |
| 2010-03-22 | $22.18 | $94.78 | 286,900 | — | — |
| 2010-03-19 | $22.30 | $95.29 | 605,600 | — | — |
| 2010-03-18 | $22.35 | $95.51 | 754,200 | — | — |
| 2010-03-17 | $22.60 | $96.57 | 1,008,700 | — | — |
| 2010-03-16 | $22.59 | $96.53 | 1,128,600 | — | — |
| 2010-03-15 | $21.92 | $93.67 | 509,800 | — | — |
| 2010-03-12 | $21.89 | $93.54 | 629,400 | — | — |
| 2010-03-11 | $21.93 | $93.71 | 757,300 | — | — |
| 2010-03-10 | $21.45 | $91.66 | 721,500 | — | — |
| 2010-03-09 | $20.82 | $88.97 | 828,200 | — | — |
| 2010-03-08 | $20.77 | $88.75 | 560,200 | — | — |
| 2010-03-05 | $21.03 | $89.86 | 949,300 | — | — |
| 2010-03-04 | $20.70 | $88.45 | 606,400 | — | — |
| 2010-03-03 | $20.66 | $88.28 | 651,000 | — | — |
| 2010-03-02 | $20.65 | $88.24 | 505,600 | — | — |
| 2010-03-01 | $20.50 | $87.60 | 779,000 | — | — |
| 2010-02-26 | $20.37 | $87.04 | 515,300 | — | — |
| 2010-02-25 | $20.67 | $88.33 | 577,400 | — | — |
| 2010-02-24 | $21.04 | $89.91 | 528,900 | — | — |
| 2010-02-23 | $21.15 | $90.38 | 795,000 | — | — |
| 2010-02-22 | $21.18 | $90.51 | 1,151,800 | — | — |
| 2010-02-19 | $19.92 | $85.12 | 642,900 | — | — |
| 2010-02-18 | $19.91 | $85.08 | 652,200 | — | — |
| 2010-02-17 | $20.40 | $85.85 | 527,900 | — | — |
| 2010-02-16 | $20.14 | $84.75 | 636,900 | — | — |
| 2010-02-12 | $19.94 | $83.91 | 784,300 | — | — |
| 2010-02-11 | $19.84 | $83.49 | 602,800 | — | — |
| 2010-02-10 | $19.41 | $81.68 | 747,100 | — | — |
| 2010-02-09 | $19.02 | $80.04 | 559,800 | — | — |
| 2010-02-08 | $18.78 | $79.03 | 505,400 | — | — |
| 2010-02-05 | $19.02 | $80.04 | 735,100 | — | — |
| 2010-02-04 | $19.21 | $80.84 | 675,500 | — | — |
| 2010-02-03 | $19.64 | $82.65 | 485,000 | — | — |
| 2010-02-02 | $19.72 | $82.99 | 603,800 | — | — |
| 2010-02-01 | $19.79 | $83.28 | 390,000 | — | — |
| 2010-01-29 | $19.78 | $83.24 | 517,200 | — | — |
| 2010-01-28 | $20.02 | $84.25 | 570,600 | — | — |
| 2010-01-27 | $20.10 | $84.59 | 1,082,200 | — | — |
| 2010-01-26 | $21.17 | $89.09 | 292,000 | — | — |
| 2010-01-25 | $21.11 | $88.84 | 468,700 | — | — |
| 2010-01-22 | $21.10 | $88.79 | 447,400 | — | — |
| 2010-01-21 | $21.43 | $90.18 | 783,400 | — | — |
| 2010-01-20 | $21.73 | $91.44 | 316,400 | — | — |
| 2010-01-19 | $21.60 | $90.90 | 369,500 | — | — |
| 2010-01-15 | $21.50 | $90.48 | 366,600 | — | — |
| 2010-01-14 | $21.52 | $90.56 | 238,800 | — | — |
| 2010-01-13 | $21.45 | $90.27 | 224,100 | — | — |
| 2010-01-12 | $21.20 | $89.21 | 244,700 | — | — |
| 2010-01-11 | $21.40 | $90.06 | 323,200 | — | — |
| 2010-01-08 | $21.15 | $89.00 | 188,600 | — | — |
| 2010-01-07 | $21.01 | $88.42 | 309,300 | — | — |
| 2010-01-06 | $21.02 | $88.46 | 397,300 | — | — |
| 2010-01-05 | $20.64 | $86.86 | 510,200 | — | — |
| 2010-01-04 | $20.94 | $88.12 | 595,000 | — | — |