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
- 1972-06-01 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 | $26.47 | $121.15 | 12,400 | — | — |
| 2010-12-30 | $26.62 | $121.84 | 17,300 | — | — |
| 2010-12-29 | $26.68 | $122.11 | 38,700 | — | — |
| 2010-12-28 | $26.68 | $122.11 | 22,600 | — | — |
| 2010-12-27 | $27.01 | $123.62 | 32,700 | — | — |
| 2010-12-23 | $26.58 | $121.66 | 39,500 | — | — |
| 2010-12-22 | $26.66 | $122.02 | 23,900 | — | — |
| 2010-12-21 | $26.27 | $120.24 | 31,900 | — | — |
| 2010-12-20 | $26.80 | $122.66 | 32,900 | — | — |
| 2010-12-17 | $26.62 | $121.84 | 102,800 | — | — |
| 2010-12-16 | $27.88 | $127.61 | 44,900 | — | — |
| 2010-12-15 | $27.28 | $124.86 | 30,700 | — | — |
| 2010-12-14 | $26.89 | $123.07 | 39,700 | — | — |
| 2010-12-13 | $26.14 | $119.64 | 33,500 | — | — |
| 2010-12-10 | $26.44 | $121.02 | 27,900 | — | — |
| 2010-12-09 | $25.78 | $117.99 | 27,600 | — | — |
| 2010-12-08 | $25.60 | $117.17 | 29,800 | — | — |
| 2010-12-07 | $25.66 | $117.44 | 31,500 | — | — |
| 2010-12-06 | $25.19 | $115.29 | 22,100 | — | — |
| 2010-12-03 | $25.08 | $114.79 | 11,000 | — | — |
| 2010-12-02 | $25.11 | $114.93 | 23,000 | — | — |
| 2010-12-01 | $25.55 | $116.94 | 27,800 | — | — |
| 2010-11-30 | $24.98 | $114.33 | 65,100 | — | — |
| 2010-11-29 | $25.16 | $115.16 | 28,500 | — | — |
| 2010-11-26 | $24.99 | $114.38 | 16,300 | — | — |
| 2010-11-24 | $25.15 | $115.11 | 23,300 | — | — |
| 2010-11-23 | $24.82 | $113.60 | 17,100 | — | — |
| 2010-11-22 | $24.96 | $114.24 | 37,200 | — | — |
| 2010-11-19 | $24.87 | $113.83 | 41,200 | — | — |
| 2010-11-18 | $24.57 | $112.46 | 25,900 | — | — |
| 2010-11-17 | $24.22 | $110.85 | 40,200 | — | — |
| 2010-11-16 | $24.04 | $110.03 | 47,000 | — | — |
| 2010-11-15 | $24.80 | $113.51 | 21,700 | — | — |
| 2010-11-12 | $24.50 | $112.14 | 28,500 | — | — |
| 2010-11-11 | $24.80 | $113.51 | 14,700 | — | — |
| 2010-11-10 | $24.92 | $114.06 | 15,600 | — | — |
| 2010-11-09 | $24.55 | $112.36 | 22,400 | — | — |
| 2010-11-08 | $24.62 | $112.69 | 17,400 | — | — |
| 2010-11-05 | $24.50 | $112.14 | 21,200 | — | — |
| 2010-11-04 | $24.74 | $113.23 | 33,200 | — | — |
| 2010-11-03 | $23.88 | $108.52 | 16,000 | — | — |
| 2010-11-02 | $24.03 | $109.20 | 79,700 | — | — |
| 2010-11-01 | $24.13 | $109.66 | 79,500 | — | — |
| 2010-10-29 | $24.20 | $109.97 | 21,000 | — | — |
| 2010-10-28 | $24.30 | $110.43 | 65,700 | — | — |
| 2010-10-27 | $24.04 | $109.25 | 30,800 | — | — |
| 2010-10-26 | $24.19 | $109.93 | 17,900 | — | — |
| 2010-10-25 | $24.16 | $109.79 | 12,700 | — | — |
| 2010-10-22 | $24.38 | $110.79 | 18,200 | — | — |
| 2010-10-21 | $24.21 | $110.02 | 90,300 | — | — |
| 2010-10-20 | $24.63 | $111.93 | 38,500 | — | — |
| 2010-10-19 | $24.66 | $112.06 | 43,600 | — | — |
| 2010-10-18 | $25.08 | $113.97 | 28,000 | — | — |
| 2010-10-15 | $24.91 | $113.20 | 97,400 | — | — |
| 2010-10-14 | $24.81 | $112.75 | 19,300 | — | — |
| 2010-10-13 | $24.95 | $113.38 | 91,000 | — | — |
| 2010-10-12 | $24.37 | $110.75 | 63,800 | — | — |
| 2010-10-11 | $24.42 | $110.97 | 29,700 | — | — |
| 2010-10-08 | $24.66 | $112.06 | 34,200 | — | — |
| 2010-10-07 | $24.34 | $110.61 | 25,400 | — | — |
| 2010-10-06 | $24.84 | $112.88 | 35,300 | — | — |
| 2010-10-05 | $25.07 | $113.93 | 63,000 | — | — |
| 2010-10-04 | $24.70 | $112.25 | 43,000 | — | — |
| 2010-10-01 | $25.05 | $113.84 | 32,100 | — | — |
| 2010-09-30 | $24.63 | $111.93 | 34,900 | — | — |
| 2010-09-29 | $24.69 | $112.20 | 36,000 | — | — |
| 2010-09-28 | $24.69 | $112.20 | 47,100 | — | — |
| 2010-09-27 | $23.96 | $108.88 | 28,800 | — | — |
| 2010-09-24 | $24.22 | $110.06 | 76,200 | — | — |
| 2010-09-23 | $23.53 | $106.93 | 20,700 | — | — |
| 2010-09-22 | $24.05 | $109.29 | 40,300 | — | — |
| 2010-09-21 | $24.53 | $111.47 | 17,100 | — | — |
| 2010-09-20 | $25.01 | $113.66 | 41,300 | — | — |
| 2010-09-17 | $23.83 | $108.29 | 123,100 | — | — |
| 2010-09-16 | $23.64 | $107.43 | 74,300 | — | — |
| 2010-09-15 | $24.21 | $110.02 | 17,100 | — | — |
| 2010-09-14 | $23.93 | $108.75 | 29,800 | — | — |
| 2010-09-13 | $23.82 | $108.25 | 58,900 | — | — |
| 2010-09-10 | $23.72 | $107.79 | 26,600 | — | — |
| 2010-09-09 | $23.66 | $107.52 | 41,300 | — | — |
| 2010-09-08 | $23.12 | $105.07 | 37,000 | — | — |
| 2010-09-07 | $23.10 | $104.98 | 38,900 | — | — |
| 2010-09-03 | $23.85 | $108.38 | 23,100 | — | — |
| 2010-09-02 | $23.42 | $106.43 | 19,700 | — | — |
| 2010-09-01 | $23.72 | $107.79 | 27,000 | — | — |
| 2010-08-31 | $23.11 | $105.02 | 31,400 | — | — |
| 2010-08-30 | $22.95 | $104.29 | 48,300 | — | — |
| 2010-08-27 | $23.76 | $107.97 | 50,100 | — | — |
| 2010-08-26 | $22.84 | $103.79 | 29,700 | — | — |
| 2010-08-25 | $23.48 | $106.70 | 44,400 | — | — |
| 2010-08-24 | $22.57 | $102.57 | 38,100 | — | — |
| 2010-08-23 | $22.84 | $103.79 | 69,000 | — | — |
| 2010-08-20 | $23.13 | $105.11 | 78,300 | — | — |
| 2010-08-19 | $22.61 | $102.75 | 70,800 | — | — |
| 2010-08-18 | $23.57 | $107.11 | 55,100 | — | — |
| 2010-08-17 | $23.50 | $106.79 | 49,100 | — | — |
| 2010-08-16 | $23.06 | $104.79 | 47,400 | — | — |
| 2010-08-13 | $22.90 | $104.07 | 42,600 | — | — |
| 2010-08-12 | $22.91 | $104.11 | 73,900 | — | — |
| 2010-08-11 | $22.72 | $103.25 | 57,300 | — | — |
| 2010-08-10 | $23.48 | $106.70 | 44,100 | — | — |
| 2010-08-09 | $23.89 | $108.57 | 32,900 | — | — |
| 2010-08-06 | $23.67 | $107.57 | 21,100 | — | — |
| 2010-08-05 | $24.00 | $109.07 | 33,000 | — | — |
| 2010-08-04 | $24.68 | $111.38 | 21,300 | — | — |
| 2010-08-03 | $24.36 | $109.94 | 35,600 | — | — |
| 2010-08-02 | $24.79 | $111.88 | 37,900 | — | — |
| 2010-07-30 | $24.89 | $112.33 | 36,500 | — | — |
| 2010-07-29 | $25.19 | $113.68 | 68,600 | — | — |
| 2010-07-28 | $25.67 | $115.85 | 51,500 | — | — |
| 2010-07-27 | $26.20 | $118.24 | 68,500 | — | — |
| 2010-07-26 | $26.13 | $117.93 | 41,700 | — | — |
| 2010-07-23 | $25.17 | $113.59 | 91,200 | — | — |
| 2010-07-22 | $24.64 | $111.20 | 38,500 | — | — |
| 2010-07-21 | $23.15 | $104.48 | 31,600 | — | — |
| 2010-07-20 | $24.20 | $109.22 | 60,100 | — | — |
| 2010-07-19 | $24.01 | $108.36 | 15,600 | — | — |
| 2010-07-16 | $23.54 | $106.24 | 45,000 | — | — |
| 2010-07-15 | $24.65 | $111.25 | 27,200 | — | — |
| 2010-07-14 | $25.05 | $113.05 | 29,200 | — | — |
| 2010-07-13 | $24.73 | $111.61 | 52,100 | — | — |
| 2010-07-12 | $23.88 | $107.77 | 28,400 | — | — |
| 2010-07-09 | $24.20 | $109.22 | 22,000 | — | — |
| 2010-07-08 | $24.20 | $109.22 | 33,900 | — | — |
| 2010-07-07 | $23.64 | $106.69 | 29,100 | — | — |
| 2010-07-06 | $22.83 | $103.03 | 86,400 | — | — |
| 2010-07-02 | $22.77 | $102.76 | 17,500 | — | — |
| 2010-07-01 | $23.21 | $104.75 | 44,000 | — | — |
| 2010-06-30 | $23.44 | $105.79 | 22,900 | — | — |
| 2010-06-29 | $23.35 | $105.38 | 36,300 | — | — |
| 2010-06-28 | $24.58 | $110.93 | 13,000 | — | — |
| 2010-06-25 | $24.65 | $111.25 | 36,500 | — | — |
| 2010-06-24 | $23.81 | $107.46 | 22,700 | — | — |
| 2010-06-23 | $24.05 | $108.54 | 18,100 | — | — |
| 2010-06-22 | $23.96 | $108.13 | 31,000 | — | — |
| 2010-06-21 | $24.38 | $110.03 | 21,900 | — | — |
| 2010-06-18 | $24.59 | $110.98 | 74,700 | — | — |
| 2010-06-17 | $24.26 | $109.49 | 9,900 | — | — |
| 2010-06-16 | $24.03 | $108.45 | 18,800 | — | — |
| 2010-06-15 | $24.08 | $108.68 | 20,400 | — | — |
| 2010-06-14 | $23.51 | $106.10 | 18,800 | — | — |
| 2010-06-11 | $23.37 | $105.47 | 31,700 | — | — |
| 2010-06-10 | $23.26 | $104.97 | 35,400 | — | — |
| 2010-06-09 | $22.78 | $102.81 | 32,000 | — | — |
| 2010-06-08 | $22.95 | $103.58 | 35,300 | — | — |
| 2010-06-07 | $23.22 | $104.79 | 34,400 | — | — |
| 2010-06-04 | $23.52 | $106.15 | 53,000 | — | — |
| 2010-06-03 | $24.67 | $111.34 | 36,100 | — | — |
| 2010-06-02 | $24.67 | $111.34 | 48,800 | — | — |
| 2010-06-01 | $23.87 | $107.73 | 32,400 | — | — |
| 2010-05-28 | $24.18 | $109.13 | 19,100 | — | — |
| 2010-05-27 | $24.43 | $110.25 | 24,800 | — | — |
| 2010-05-26 | $23.71 | $107.01 | 45,500 | — | — |
| 2010-05-25 | $23.68 | $106.87 | 39,500 | — | — |
| 2010-05-24 | $23.87 | $107.73 | 37,300 | — | — |
| 2010-05-21 | $24.46 | $110.39 | 56,900 | — | — |
| 2010-05-20 | $24.59 | $110.98 | 69,300 | — | — |
| 2010-05-19 | $26.38 | $119.06 | 35,100 | — | — |
| 2010-05-18 | $27.18 | $122.67 | 24,200 | — | — |
| 2010-05-17 | $27.83 | $125.60 | 45,700 | — | — |
| 2010-05-14 | $27.45 | $123.88 | 18,500 | — | — |
| 2010-05-13 | $27.70 | $125.01 | 33,800 | — | — |
| 2010-05-12 | $27.53 | $124.25 | 44,400 | — | — |
| 2010-05-11 | $26.47 | $119.46 | 23,900 | — | — |
| 2010-05-10 | $25.71 | $116.03 | 60,900 | — | — |
| 2010-05-07 | $23.80 | $107.41 | 46,900 | — | — |
| 2010-05-06 | $24.80 | $111.92 | 42,700 | — | — |
| 2010-05-05 | $26.48 | $118.74 | 41,000 | — | — |
| 2010-05-04 | $27.45 | $123.09 | 32,600 | — | — |
| 2010-05-03 | $28.17 | $126.32 | 21,400 | — | — |
| 2010-04-30 | $27.48 | $123.22 | 31,400 | — | — |
| 2010-04-29 | $27.79 | $124.61 | 29,000 | — | — |
| 2010-04-28 | $27.20 | $121.97 | 25,600 | — | — |
| 2010-04-27 | $26.93 | $120.76 | 28,800 | — | — |
| 2010-04-26 | $27.39 | $122.82 | 24,500 | — | — |
| 2010-04-23 | $27.28 | $122.33 | 37,200 | — | — |
| 2010-04-22 | $27.35 | $122.64 | 24,400 | — | — |
| 2010-04-21 | $27.96 | $125.38 | 17,500 | — | — |
| 2010-04-20 | $27.97 | $125.42 | 29,000 | — | — |
| 2010-04-19 | $27.11 | $121.56 | 32,700 | — | — |
| 2010-04-16 | $28.23 | $126.59 | 37,900 | — | — |
| 2010-04-15 | $27.98 | $125.47 | 38,900 | — | — |
| 2010-04-14 | $27.50 | $123.31 | 13,800 | — | — |
| 2010-04-13 | $27.27 | $122.28 | 10,100 | — | — |
| 2010-04-12 | $26.86 | $120.44 | 35,300 | — | — |
| 2010-04-09 | $26.74 | $119.91 | 23,100 | — | — |
| 2010-04-08 | $26.68 | $119.64 | 35,200 | — | — |
| 2010-04-07 | $27.09 | $121.47 | 36,000 | — | — |
| 2010-04-06 | $26.98 | $120.98 | 43,200 | — | — |
| 2010-04-05 | $26.24 | $117.66 | 42,900 | — | — |
| 2010-04-01 | $25.20 | $113.00 | 21,400 | — | — |
| 2010-03-31 | $25.42 | $113.99 | 27,600 | — | — |
| 2010-03-30 | $25.63 | $114.93 | 24,600 | — | — |
| 2010-03-29 | $25.27 | $113.31 | 14,500 | — | — |
| 2010-03-26 | $24.60 | $110.31 | 28,500 | — | — |
| 2010-03-25 | $25.14 | $112.73 | 28,300 | — | — |
| 2010-03-24 | $26.06 | $116.86 | 23,100 | — | — |
| 2010-03-23 | $26.12 | $117.12 | 23,600 | — | — |
| 2010-03-22 | $25.46 | $114.17 | 25,300 | — | — |
| 2010-03-19 | $25.50 | $114.34 | 76,300 | — | — |
| 2010-03-18 | $24.82 | $111.30 | 14,500 | — | — |
| 2010-03-17 | $24.65 | $110.53 | 22,700 | — | — |
| 2010-03-16 | $24.03 | $107.75 | 10,600 | — | — |
| 2010-03-15 | $23.80 | $106.72 | 8,500 | — | — |
| 2010-03-12 | $23.90 | $107.17 | 12,600 | — | — |
| 2010-03-11 | $23.95 | $107.39 | 18,700 | — | — |
| 2010-03-10 | $23.94 | $107.35 | 13,800 | — | — |
| 2010-03-09 | $23.95 | $107.39 | 23,700 | — | — |
| 2010-03-08 | $23.78 | $106.63 | 21,700 | — | — |
| 2010-03-05 | $23.56 | $105.65 | 40,300 | — | — |
| 2010-03-04 | $23.42 | $105.02 | 19,900 | — | — |
| 2010-03-03 | $23.30 | $104.48 | 57,300 | — | — |
| 2010-03-02 | $22.83 | $102.37 | 35,200 | — | — |
| 2010-03-01 | $22.33 | $100.13 | 32,300 | — | — |
| 2010-02-26 | $22.44 | $100.62 | 70,900 | — | — |
| 2010-02-25 | $22.36 | $100.26 | 20,300 | — | — |
| 2010-02-24 | $22.64 | $101.52 | 23,700 | — | — |
| 2010-02-23 | $22.62 | $101.43 | 20,900 | — | — |
| 2010-02-22 | $22.55 | $101.12 | 37,600 | — | — |
| 2010-02-19 | $22.49 | $100.85 | 42,700 | — | — |
| 2010-02-18 | $22.36 | $100.26 | 19,000 | — | — |
| 2010-02-17 | $22.17 | $99.41 | 16,100 | — | — |
| 2010-02-16 | $22.09 | $99.05 | 15,200 | — | — |
| 2010-02-12 | $22.01 | $98.70 | 21,800 | — | — |
| 2010-02-11 | $22.28 | $99.91 | 14,600 | — | — |
| 2010-02-10 | $21.84 | $97.93 | 29,100 | — | — |
| 2010-02-09 | $21.91 | $98.25 | 39,700 | — | — |
| 2010-02-08 | $21.76 | $97.57 | 28,700 | — | — |
| 2010-02-05 | $21.86 | $98.02 | 24,800 | — | — |
| 2010-02-04 | $21.84 | $97.93 | 39,800 | — | — |
| 2010-02-03 | $22.15 | $98.56 | 33,500 | — | — |
| 2010-02-02 | $22.09 | $98.29 | 25,400 | — | — |
| 2010-02-01 | $22.09 | $98.29 | 19,400 | — | — |
| 2010-01-29 | $21.93 | $97.58 | 17,700 | — | — |
| 2010-01-28 | $22.00 | $97.89 | 22,300 | — | — |
| 2010-01-27 | $22.20 | $98.78 | 13,600 | — | — |
| 2010-01-26 | $22.01 | $97.94 | 26,100 | — | — |
| 2010-01-25 | $22.39 | $99.63 | 17,400 | — | — |
| 2010-01-22 | $22.26 | $99.05 | 25,300 | — | — |
| 2010-01-21 | $22.32 | $99.32 | 32,400 | — | — |
| 2010-01-20 | $22.95 | $102.12 | 18,800 | — | — |
| 2010-01-19 | $23.63 | $105.15 | 22,600 | — | — |
| 2010-01-15 | $22.96 | $102.16 | 59,600 | — | — |
| 2010-01-14 | $23.71 | $105.50 | 59,400 | — | — |
| 2010-01-13 | $22.68 | $100.92 | 13,400 | — | — |
| 2010-01-12 | $22.54 | $100.30 | 19,800 | — | — |
| 2010-01-11 | $22.58 | $100.47 | 20,500 | — | — |
| 2010-01-08 | $22.79 | $101.41 | 21,900 | — | — |
| 2010-01-07 | $22.48 | $100.03 | 29,800 | — | — |
| 2010-01-06 | $22.51 | $100.16 | 36,300 | — | — |
| 2010-01-05 | $22.39 | $99.63 | 33,600 | — | — |
| 2010-01-04 | $23.27 | $103.54 | 41,900 | — | — |