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 | $18.39 | $76.07 | 513,400 | — | — |
| 2010-12-30 | $18.43 | $76.26 | 411,200 | — | — |
| 2010-12-29 | $18.42 | $76.24 | 496,800 | — | — |
| 2010-12-28 | $18.51 | $76.59 | 511,600 | — | — |
| 2010-12-27 | $18.48 | $76.44 | 823,400 | — | — |
| 2010-12-23 | $18.54 | $76.69 | 710,400 | — | — |
| 2010-12-22 | $18.62 | $77.04 | 989,200 | — | — |
| 2010-12-21 | $18.38 | $76.05 | 1,528,800 | — | — |
| 2010-12-20 | $18.32 | $75.78 | 2,032,800 | — | — |
| 2010-12-17 | $18.42 | $76.24 | 2,232,800 | — | — |
| 2010-12-16 | $18.51 | $76.59 | 1,707,400 | — | — |
| 2010-12-15 | $18.25 | $75.51 | 1,323,200 | — | — |
| 2010-12-14 | $18.53 | $76.65 | 943,200 | — | — |
| 2010-12-13 | $18.40 | $76.13 | 760,200 | — | — |
| 2010-12-10 | $18.26 | $75.57 | 1,066,600 | — | — |
| 2010-12-09 | $18.20 | $75.31 | 673,800 | — | — |
| 2010-12-08 | $18.23 | $75.41 | 789,800 | — | — |
| 2010-12-07 | $18.39 | $76.09 | 1,165,400 | — | — |
| 2010-12-06 | $18.42 | $76.22 | 773,200 | — | — |
| 2010-12-03 | $18.54 | $76.69 | 1,278,000 | — | — |
| 2010-12-02 | $18.50 | $76.55 | 1,324,800 | — | — |
| 2010-12-01 | $18.47 | $76.42 | 1,388,200 | — | — |
| 2010-11-30 | $18.16 | $75.12 | 1,556,400 | — | — |
| 2010-11-29 | $18.18 | $75.22 | 786,400 | — | — |
| 2010-11-26 | $18.16 | $75.14 | 317,600 | — | — |
| 2010-11-24 | $18.23 | $75.41 | 936,200 | — | — |
| 2010-11-23 | $18.01 | $74.52 | 707,600 | — | — |
| 2010-11-22 | $18.16 | $75.12 | 1,379,000 | — | — |
| 2010-11-19 | $18.15 | $75.08 | 1,013,000 | — | — |
| 2010-11-18 | $18.31 | $75.74 | 622,200 | — | — |
| 2010-11-17 | $18.13 | $75.00 | 888,600 | — | — |
| 2010-11-16 | $18.02 | $74.56 | 915,600 | — | — |
| 2010-11-15 | $18.40 | $76.13 | 1,194,200 | — | — |
| 2010-11-12 | $18.22 | $75.37 | 1,047,800 | — | — |
| 2010-11-11 | $18.33 | $75.84 | 906,000 | — | — |
| 2010-11-10 | $18.48 | $76.44 | 1,166,200 | — | — |
| 2010-11-09 | $18.56 | $76.77 | 675,800 | — | — |
| 2010-11-08 | $18.61 | $77.00 | 603,000 | — | — |
| 2010-11-05 | $18.82 | $77.85 | 820,000 | — | — |
| 2010-11-04 | $18.76 | $77.62 | 794,400 | — | — |
| 2010-11-03 | $18.50 | $76.57 | 1,010,200 | — | — |
| 2010-11-02 | $18.49 | $76.51 | 1,027,000 | — | — |
| 2010-11-01 | $18.22 | $75.39 | 739,200 | — | — |
| 2010-10-29 | $18.26 | $75.57 | 1,560,200 | — | — |
| 2010-10-28 | $18.34 | $75.89 | 1,239,800 | — | — |
| 2010-10-27 | $18.15 | $75.10 | 1,055,600 | — | — |
| 2010-10-26 | $18.33 | $75.01 | 776,200 | — | — |
| 2010-10-25 | $18.40 | $75.29 | 847,600 | — | — |
| 2010-10-22 | $18.31 | $74.94 | 551,600 | — | — |
| 2010-10-21 | $18.26 | $74.74 | 580,600 | — | — |
| 2010-10-20 | $18.36 | $75.15 | 676,200 | — | — |
| 2010-10-19 | $18.20 | $74.47 | 921,800 | — | — |
| 2010-10-18 | $18.24 | $74.66 | 885,200 | — | — |
| 2010-10-15 | $18.08 | $73.98 | 994,400 | — | — |
| 2010-10-14 | $17.96 | $73.51 | 834,800 | — | — |
| 2010-10-13 | $17.95 | $73.47 | 1,280,600 | — | — |
| 2010-10-12 | $17.90 | $73.27 | 1,668,000 | — | — |
| 2010-10-11 | $18.11 | $74.13 | 1,165,000 | — | — |
| 2010-10-08 | $18.07 | $73.96 | 839,800 | — | — |
| 2010-10-07 | $18.08 | $74.02 | 1,588,000 | — | — |
| 2010-10-06 | $18.10 | $74.09 | 1,170,200 | — | — |
| 2010-10-05 | $18.30 | $74.90 | 1,063,200 | — | — |
| 2010-10-04 | $18.25 | $74.68 | 988,800 | — | — |
| 2010-10-01 | $18.33 | $75.03 | 716,000 | — | — |
| 2010-09-30 | $18.17 | $74.39 | 1,247,400 | — | — |
| 2010-09-29 | $18.13 | $74.19 | 1,130,000 | — | — |
| 2010-09-28 | $18.18 | $74.41 | 875,800 | — | — |
| 2010-09-27 | $18.11 | $74.13 | 757,400 | — | — |
| 2010-09-24 | $18.04 | $73.82 | 829,600 | — | — |
| 2010-09-23 | $17.78 | $72.78 | 738,400 | — | — |
| 2010-09-22 | $17.98 | $73.57 | 592,000 | — | — |
| 2010-09-21 | $17.89 | $73.23 | 1,543,000 | — | — |
| 2010-09-20 | $18.03 | $73.78 | 1,007,600 | — | — |
| 2010-09-17 | $17.96 | $73.49 | 1,824,800 | — | — |
| 2010-09-16 | $18.00 | $73.70 | 1,279,200 | — | — |
| 2010-09-15 | $18.12 | $74.15 | 680,800 | — | — |
| 2010-09-14 | $18.19 | $74.45 | 916,400 | — | — |
| 2010-09-13 | $18.18 | $74.41 | 1,555,600 | — | — |
| 2010-09-10 | $17.95 | $73.45 | 800,400 | — | — |
| 2010-09-09 | $18.07 | $73.94 | 1,151,400 | — | — |
| 2010-09-08 | $17.94 | $73.43 | 2,562,200 | — | — |
| 2010-09-07 | $17.88 | $73.16 | 1,202,000 | — | — |
| 2010-09-03 | $17.92 | $73.35 | 713,000 | — | — |
| 2010-09-02 | $17.82 | $72.92 | 1,492,200 | — | — |
| 2010-09-01 | $17.97 | $73.53 | 1,120,200 | — | — |
| 2010-08-31 | $17.51 | $71.67 | 1,971,200 | — | — |
| 2010-08-30 | $17.42 | $71.32 | 956,200 | — | — |
| 2010-08-27 | $17.72 | $72.53 | 992,600 | — | — |
| 2010-08-26 | $17.47 | $71.49 | 1,419,400 | — | — |
| 2010-08-25 | $17.41 | $71.24 | 1,542,800 | — | — |
| 2010-08-24 | $17.54 | $71.79 | 1,929,800 | — | — |
| 2010-08-23 | $17.68 | $72.37 | 1,869,600 | — | — |
| 2010-08-20 | $17.79 | $72.82 | 1,620,200 | — | — |
| 2010-08-19 | $17.83 | $72.98 | 2,213,800 | — | — |
| 2010-08-18 | $17.98 | $73.59 | 1,072,400 | — | — |
| 2010-08-17 | $18.05 | $73.86 | 1,542,200 | — | — |
| 2010-08-16 | $17.74 | $72.59 | 1,064,000 | — | — |
| 2010-08-13 | $17.70 | $72.45 | 1,994,400 | — | — |
| 2010-08-12 | $17.38 | $71.14 | 1,072,400 | — | — |
| 2010-08-11 | $17.41 | $71.24 | 1,006,600 | — | — |
| 2010-08-10 | $17.81 | $72.88 | 1,711,800 | — | — |
| 2010-08-09 | $17.81 | $72.88 | 1,356,800 | — | — |
| 2010-08-06 | $17.61 | $72.06 | 1,730,400 | — | — |
| 2010-08-05 | $17.47 | $71.51 | 1,320,600 | — | — |
| 2010-08-04 | $17.53 | $71.73 | 1,555,600 | — | — |
| 2010-08-03 | $17.39 | $71.16 | 1,309,800 | — | — |
| 2010-08-02 | $17.40 | $71.22 | 4,589,000 | — | — |
| 2010-07-30 | $17.28 | $70.73 | 1,102,600 | — | — |
| 2010-07-29 | $17.55 | $71.83 | 872,000 | — | — |
| 2010-07-28 | $17.71 | $72.47 | 611,400 | — | — |
| 2010-07-27 | $18.02 | $72.95 | 1,227,600 | — | — |
| 2010-07-26 | $17.68 | $71.59 | 1,072,000 | — | — |
| 2010-07-23 | $17.48 | $70.76 | 839,000 | — | — |
| 2010-07-22 | $17.29 | $69.97 | 1,323,600 | — | — |
| 2010-07-21 | $16.96 | $68.66 | 869,800 | — | — |
| 2010-07-20 | $17.21 | $69.65 | 1,027,000 | — | — |
| 2010-07-19 | $16.95 | $68.62 | 1,235,600 | — | — |
| 2010-07-16 | $16.79 | $67.95 | 1,804,000 | — | — |
| 2010-07-15 | $17.36 | $70.26 | 1,183,400 | — | — |
| 2010-07-14 | $17.22 | $69.69 | 1,113,800 | — | — |
| 2010-07-13 | $17.18 | $69.55 | 1,118,200 | — | — |
| 2010-07-12 | $16.99 | $68.76 | 2,029,200 | — | — |
| 2010-07-09 | $16.76 | $67.87 | 1,527,600 | — | — |
| 2010-07-08 | $16.59 | $67.16 | 1,189,200 | — | — |
| 2010-07-07 | $16.45 | $66.59 | 1,531,200 | — | — |
| 2010-07-06 | $15.92 | $64.43 | 1,657,800 | — | — |
| 2010-07-02 | $15.74 | $63.70 | 1,199,600 | — | — |
| 2010-07-01 | $15.68 | $63.48 | 1,547,400 | — | — |
| 2010-06-30 | $15.87 | $64.25 | 1,327,600 | — | — |
| 2010-06-29 | $15.86 | $64.18 | 1,020,200 | — | — |
| 2010-06-28 | $16.25 | $65.80 | 622,600 | — | — |
| 2010-06-25 | $16.08 | $65.10 | 1,912,600 | — | — |
| 2010-06-24 | $15.91 | $64.39 | 1,569,400 | — | — |
| 2010-06-23 | $15.91 | $64.41 | 1,176,600 | — | — |
| 2010-06-22 | $16.17 | $65.46 | 1,708,800 | — | — |
| 2010-06-21 | $16.57 | $67.06 | 1,738,200 | — | — |
| 2010-06-18 | $16.77 | $67.89 | 1,056,200 | — | — |
| 2010-06-17 | $16.93 | $68.56 | 1,035,600 | — | — |
| 2010-06-16 | $16.78 | $67.93 | 1,180,400 | — | — |
| 2010-06-15 | $16.55 | $66.98 | 1,626,600 | — | — |
| 2010-06-14 | $16.23 | $65.68 | 1,314,200 | — | — |
| 2010-06-11 | $16.20 | $65.56 | 1,432,600 | — | — |
| 2010-06-10 | $16.17 | $65.48 | 1,567,000 | — | — |
| 2010-06-09 | $15.85 | $64.14 | 1,208,200 | — | — |
| 2010-06-08 | $15.85 | $64.16 | 1,435,600 | — | — |
| 2010-06-07 | $15.78 | $63.88 | 1,301,400 | — | — |
| 2010-06-04 | $15.70 | $63.56 | 2,033,600 | — | — |
| 2010-06-03 | $16.36 | $66.21 | 1,749,400 | — | — |
| 2010-06-02 | $16.10 | $65.18 | 1,167,600 | — | — |
| 2010-06-01 | $15.78 | $63.86 | 2,386,600 | — | — |
| 2010-05-28 | $16.07 | $65.06 | 2,262,400 | — | — |
| 2010-05-27 | $16.03 | $64.89 | 1,670,200 | — | — |
| 2010-05-26 | $15.61 | $63.19 | 1,578,600 | — | — |
| 2010-05-25 | $15.57 | $63.03 | 3,035,200 | — | — |
| 2010-05-24 | $15.79 | $63.92 | 2,956,400 | — | — |
| 2010-05-21 | $15.90 | $64.35 | 4,623,600 | — | — |
| 2010-05-20 | $16.06 | $65.01 | 2,439,400 | — | — |
| 2010-05-19 | $16.77 | $67.89 | 1,575,200 | — | — |
| 2010-05-18 | $17.15 | $69.41 | 3,157,800 | — | — |
| 2010-05-17 | $17.26 | $69.87 | 2,713,000 | — | — |
| 2010-05-14 | $17.06 | $69.06 | 1,742,600 | — | — |
| 2010-05-13 | $17.12 | $69.31 | 2,820,000 | — | — |
| 2010-05-12 | $17.08 | $69.12 | 2,059,000 | — | — |
| 2010-05-11 | $16.85 | $68.21 | 2,135,800 | — | — |
| 2010-05-10 | $16.64 | $67.34 | 1,886,600 | — | — |
| 2010-05-07 | $15.89 | $64.31 | 3,250,800 | — | — |
| 2010-05-06 | $16.09 | $65.16 | 3,029,600 | — | — |
| 2010-05-05 | $16.75 | $67.81 | 1,788,600 | — | — |
| 2010-05-04 | $16.83 | $68.13 | 1,910,000 | — | — |
| 2010-05-03 | $17.26 | $69.89 | 1,569,800 | — | — |
| 2010-04-30 | $17.10 | $69.22 | 1,632,800 | — | — |
| 2010-04-29 | $17.07 | $69.10 | 2,077,800 | — | — |
| 2010-04-28 | $16.91 | $68.46 | 4,027,600 | — | — |
| 2010-04-27 | $17.10 | $68.43 | 2,494,400 | — | — |
| 2010-04-26 | $17.68 | $70.75 | 1,193,400 | — | — |
| 2010-04-23 | $17.82 | $71.29 | 1,265,800 | — | — |
| 2010-04-22 | $17.87 | $71.49 | 1,410,000 | — | — |
| 2010-04-21 | $17.67 | $70.71 | 1,548,800 | — | — |
| 2010-04-20 | $17.48 | $69.93 | 1,256,400 | — | — |
| 2010-04-19 | $17.24 | $68.99 | 857,200 | — | — |
| 2010-04-16 | $17.25 | $69.01 | 2,421,600 | — | — |
| 2010-04-15 | $17.28 | $69.15 | 1,874,800 | — | — |
| 2010-04-14 | $17.15 | $68.63 | 1,793,000 | — | — |
| 2010-04-13 | $16.88 | $67.54 | 1,203,400 | — | — |
| 2010-04-12 | $16.89 | $67.56 | 606,400 | — | — |
| 2010-04-09 | $16.81 | $67.24 | 1,109,000 | — | — |
| 2010-04-08 | $16.82 | $67.28 | 872,600 | — | — |
| 2010-04-07 | $16.93 | $67.77 | 877,600 | — | — |
| 2010-04-06 | $17.08 | $68.35 | 1,028,200 | — | — |
| 2010-04-05 | $16.97 | $67.89 | 1,043,200 | — | — |
| 2010-04-01 | $16.90 | $67.60 | 1,190,000 | — | — |
| 2010-03-31 | $16.63 | $66.54 | 1,866,800 | — | — |
| 2010-03-30 | $16.69 | $66.78 | 1,207,600 | — | — |
| 2010-03-29 | $16.73 | $66.92 | 1,221,400 | — | — |
| 2010-03-26 | $16.58 | $66.34 | 2,643,800 | — | — |
| 2010-03-25 | $16.59 | $66.40 | 1,204,800 | — | — |
| 2010-03-24 | $16.61 | $66.46 | 1,512,200 | — | — |
| 2010-03-23 | $16.73 | $66.94 | 2,358,200 | — | — |
| 2010-03-22 | $16.42 | $65.68 | 1,554,600 | — | — |
| 2010-03-19 | $16.35 | $65.42 | 3,366,400 | — | — |
| 2010-03-18 | $16.24 | $64.98 | 4,559,400 | — | — |
| 2010-03-17 | $16.90 | $67.60 | 900,800 | — | — |
| 2010-03-16 | $16.75 | $67.00 | 2,727,200 | — | — |
| 2010-03-15 | $16.81 | $67.24 | 961,000 | — | — |
| 2010-03-12 | $16.89 | $67.56 | 2,194,000 | — | — |
| 2010-03-11 | $16.76 | $67.08 | 1,072,400 | — | — |
| 2010-03-10 | $16.59 | $66.38 | 924,600 | — | — |
| 2010-03-09 | $16.54 | $66.18 | 992,800 | — | — |
| 2010-03-08 | $16.54 | $66.18 | 1,316,400 | — | — |
| 2010-03-05 | $16.42 | $65.72 | 948,800 | — | — |
| 2010-03-04 | $16.25 | $65.04 | 1,084,600 | — | — |
| 2010-03-03 | $16.24 | $64.96 | 900,400 | — | — |
| 2010-03-02 | $16.34 | $65.40 | 1,168,400 | — | — |
| 2010-03-01 | $16.11 | $64.44 | 1,084,400 | — | — |
| 2010-02-26 | $15.82 | $63.28 | 905,000 | — | — |
| 2010-02-25 | $15.87 | $63.48 | 1,317,400 | — | — |
| 2010-02-24 | $16.01 | $64.06 | 982,800 | — | — |
| 2010-02-23 | $16.04 | $64.18 | 1,144,600 | — | — |
| 2010-02-22 | $16.22 | $64.88 | 839,200 | — | — |
| 2010-02-19 | $16.21 | $64.86 | 1,004,800 | — | — |
| 2010-02-18 | $15.96 | $63.84 | 922,000 | — | — |
| 2010-02-17 | $15.80 | $63.22 | 1,070,200 | — | — |
| 2010-02-16 | $15.83 | $63.34 | 1,185,600 | — | — |
| 2010-02-12 | $15.49 | $61.96 | 2,468,800 | — | — |
| 2010-02-11 | $15.46 | $61.84 | 1,111,000 | — | — |
| 2010-02-10 | $15.32 | $61.28 | 1,008,800 | — | — |
| 2010-02-09 | $15.40 | $61.60 | 816,600 | — | — |
| 2010-02-08 | $15.31 | $61.26 | 1,696,000 | — | — |
| 2010-02-05 | $15.35 | $61.42 | 2,423,200 | — | — |
| 2010-02-04 | $15.30 | $61.22 | 1,778,400 | — | — |
| 2010-02-03 | $15.72 | $62.90 | 1,962,800 | — | — |
| 2010-02-02 | $15.80 | $63.22 | 2,437,600 | — | — |
| 2010-02-01 | $15.66 | $62.64 | 1,603,800 | — | — |
| 2010-01-29 | $15.60 | $62.42 | 2,795,800 | — | — |
| 2010-01-28 | $15.63 | $62.52 | 1,860,400 | — | — |
| 2010-01-27 | $15.55 | $62.20 | 2,056,400 | — | — |
| 2010-01-26 | $15.87 | $62.71 | 3,661,000 | — | — |
| 2010-01-25 | $15.91 | $62.87 | 2,595,400 | — | — |
| 2010-01-22 | $15.98 | $63.15 | 2,004,800 | — | — |
| 2010-01-21 | $16.40 | $64.79 | 2,532,000 | — | — |
| 2010-01-20 | $16.47 | $65.08 | 1,662,200 | — | — |
| 2010-01-19 | $16.58 | $65.52 | 1,636,400 | — | — |
| 2010-01-15 | $16.36 | $64.63 | 1,978,200 | — | — |
| 2010-01-14 | $16.34 | $64.57 | 2,864,200 | — | — |
| 2010-01-13 | $16.16 | $63.86 | 1,657,400 | — | — |
| 2010-01-12 | $16.01 | $63.27 | 1,424,400 | — | — |
| 2010-01-11 | $16.00 | $63.25 | 1,471,200 | — | — |
| 2010-01-08 | $16.04 | $63.38 | 2,466,200 | — | — |
| 2010-01-07 | $15.74 | $62.18 | 1,404,400 | — | — |
| 2010-01-06 | $15.65 | $61.84 | 2,092,400 | — | — |
| 2010-01-05 | $15.53 | $61.37 | 3,684,600 | — | — |
| 2010-01-04 | $15.18 | $59.97 | 1,332,800 | — | — |