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 | $23.26 | $39.18 | 551,000 | — | — |
| 2010-12-30 | $23.35 | $39.33 | 808,400 | — | — |
| 2010-12-29 | $23.35 | $39.33 | 602,000 | — | — |
| 2010-12-28 | $23.47 | $39.29 | 479,000 | — | — |
| 2010-12-27 | $23.47 | $39.29 | 640,600 | — | — |
| 2010-12-23 | $23.43 | $39.24 | 892,400 | — | — |
| 2010-12-22 | $23.47 | $39.29 | 1,042,000 | — | — |
| 2010-12-21 | $23.51 | $39.37 | 1,031,200 | — | — |
| 2010-12-20 | $23.67 | $39.64 | 1,057,000 | — | — |
| 2010-12-17 | $23.86 | $39.94 | 1,764,200 | — | — |
| 2010-12-16 | $23.68 | $39.65 | 1,314,800 | — | — |
| 2010-12-15 | $23.41 | $39.19 | 1,204,200 | — | — |
| 2010-12-14 | $23.42 | $39.22 | 724,400 | — | — |
| 2010-12-13 | $23.22 | $38.88 | 1,183,200 | — | — |
| 2010-12-10 | $23.25 | $38.93 | 875,600 | — | — |
| 2010-12-09 | $23.23 | $38.89 | 736,400 | — | — |
| 2010-12-08 | $23.18 | $38.81 | 1,458,200 | — | — |
| 2010-12-07 | $23.28 | $38.97 | 4,852,600 | — | — |
| 2010-12-06 | $23.07 | $38.62 | 1,700,000 | — | — |
| 2010-12-03 | $23.13 | $38.73 | 1,928,600 | — | — |
| 2010-12-02 | $22.95 | $38.42 | 3,483,400 | — | — |
| 2010-12-01 | $22.20 | $37.17 | 1,292,200 | — | — |
| 2010-11-30 | $22.00 | $36.84 | 1,505,000 | — | — |
| 2010-11-29 | $22.08 | $36.96 | 1,403,800 | — | — |
| 2010-11-26 | $22.14 | $37.06 | 630,000 | — | — |
| 2010-11-24 | $22.24 | $37.23 | 1,065,000 | — | — |
| 2010-11-23 | $21.95 | $36.74 | 1,031,800 | — | — |
| 2010-11-22 | $22.14 | $37.07 | 801,000 | — | — |
| 2010-11-19 | $22.06 | $36.93 | 1,266,000 | — | — |
| 2010-11-18 | $22.08 | $36.97 | 704,200 | — | — |
| 2010-11-17 | $21.75 | $36.41 | 989,200 | — | — |
| 2010-11-16 | $21.68 | $36.30 | 788,600 | — | — |
| 2010-11-15 | $21.91 | $36.67 | 935,000 | — | — |
| 2010-11-12 | $21.83 | $36.55 | 1,216,600 | — | — |
| 2010-11-11 | $22.01 | $36.86 | 1,364,200 | — | — |
| 2010-11-10 | $22.12 | $37.03 | 1,771,000 | — | — |
| 2010-11-09 | $22.21 | $37.18 | 1,394,000 | — | — |
| 2010-11-08 | $22.41 | $37.51 | 1,161,800 | — | — |
| 2010-11-05 | $22.35 | $37.42 | 757,800 | — | — |
| 2010-11-04 | $22.31 | $37.34 | 1,180,000 | — | — |
| 2010-11-03 | $22.00 | $36.82 | 1,103,000 | — | — |
| 2010-11-02 | $22.01 | $36.85 | 835,600 | — | — |
| 2010-11-01 | $21.99 | $36.81 | 1,667,600 | — | — |
| 2010-10-29 | $22.10 | $37.00 | 2,074,000 | — | — |
| 2010-10-28 | $21.75 | $36.41 | 1,483,800 | — | — |
| 2010-10-27 | $21.49 | $35.97 | 993,000 | — | — |
| 2010-10-26 | $21.67 | $36.27 | 1,238,200 | — | — |
| 2010-10-25 | $21.59 | $36.16 | 1,310,000 | — | — |
| 2010-10-22 | $21.70 | $36.33 | 1,351,800 | — | — |
| 2010-10-21 | $21.52 | $36.03 | 1,036,400 | — | — |
| 2010-10-20 | $21.40 | $35.83 | 755,800 | — | — |
| 2010-10-19 | $21.25 | $35.59 | 1,621,800 | — | — |
| 2010-10-18 | $21.60 | $36.16 | 1,474,800 | — | — |
| 2010-10-15 | $21.46 | $35.93 | 1,716,000 | — | — |
| 2010-10-14 | $21.29 | $35.64 | 938,800 | — | — |
| 2010-10-13 | $21.25 | $35.58 | 1,232,400 | — | — |
| 2010-10-12 | $21.02 | $35.19 | 1,546,000 | — | — |
| 2010-10-11 | $21.04 | $35.23 | 1,539,400 | — | — |
| 2010-10-08 | $20.84 | $34.90 | 1,243,800 | — | — |
| 2010-10-07 | $20.83 | $34.88 | 1,336,600 | — | — |
| 2010-10-06 | $20.85 | $34.91 | 1,078,400 | — | — |
| 2010-10-05 | $20.84 | $34.68 | 1,836,200 | — | — |
| 2010-10-04 | $20.78 | $34.57 | 1,342,800 | — | — |
| 2010-10-01 | $20.83 | $34.66 | 2,165,200 | — | — |
| 2010-09-30 | $21.02 | $34.97 | 4,094,600 | — | — |
| 2010-09-29 | $20.55 | $34.19 | 1,429,800 | — | — |
| 2010-09-28 | $20.55 | $34.19 | 2,769,200 | — | — |
| 2010-09-27 | $20.73 | $34.49 | 971,000 | — | — |
| 2010-09-24 | $20.86 | $34.71 | 1,001,000 | — | — |
| 2010-09-23 | $20.53 | $34.15 | 1,057,200 | — | — |
| 2010-09-22 | $20.68 | $34.42 | 1,073,200 | — | — |
| 2010-09-21 | $20.68 | $34.42 | 1,351,800 | — | — |
| 2010-09-20 | $20.75 | $34.53 | 1,195,800 | — | — |
| 2010-09-17 | $20.62 | $34.31 | 1,519,000 | — | — |
| 2010-09-16 | $20.49 | $34.08 | 1,060,400 | — | — |
| 2010-09-15 | $20.48 | $34.07 | 1,149,800 | — | — |
| 2010-09-14 | $20.38 | $33.91 | 1,509,000 | — | — |
| 2010-09-13 | $20.37 | $33.89 | 1,422,400 | — | — |
| 2010-09-10 | $20.43 | $34.00 | 1,147,400 | — | — |
| 2010-09-09 | $20.46 | $34.03 | 1,170,200 | — | — |
| 2010-09-08 | $20.51 | $34.12 | 1,124,600 | — | — |
| 2010-09-07 | $20.29 | $33.75 | 765,800 | — | — |
| 2010-09-03 | $20.28 | $33.73 | 1,369,000 | — | — |
| 2010-09-02 | $20.26 | $33.71 | 1,167,200 | — | — |
| 2010-09-01 | $20.18 | $33.58 | 1,389,600 | — | — |
| 2010-08-31 | $19.93 | $33.17 | 1,134,000 | — | — |
| 2010-08-30 | $19.88 | $33.08 | 1,238,600 | — | — |
| 2010-08-27 | $20.05 | $33.36 | 1,358,200 | — | — |
| 2010-08-26 | $19.78 | $32.91 | 2,080,600 | — | — |
| 2010-08-25 | $19.80 | $32.93 | 1,907,400 | — | — |
| 2010-08-24 | $19.82 | $32.97 | 3,441,400 | — | — |
| 2010-08-23 | $20.26 | $33.72 | 1,630,000 | — | — |
| 2010-08-20 | $20.45 | $34.02 | 2,562,000 | — | — |
| 2010-08-19 | $20.28 | $33.74 | 2,315,600 | — | — |
| 2010-08-18 | $20.32 | $33.81 | 1,207,600 | — | — |
| 2010-08-17 | $20.14 | $33.51 | 1,352,400 | — | — |
| 2010-08-16 | $19.84 | $33.01 | 1,309,000 | — | — |
| 2010-08-13 | $19.88 | $33.07 | 763,200 | — | — |
| 2010-08-12 | $19.93 | $33.16 | 1,353,800 | — | — |
| 2010-08-11 | $19.76 | $32.88 | 1,452,600 | — | — |
| 2010-08-10 | $19.92 | $33.13 | 904,200 | — | — |
| 2010-08-09 | $19.80 | $32.93 | 870,200 | — | — |
| 2010-08-06 | $19.66 | $32.71 | 1,584,200 | — | — |
| 2010-08-05 | $19.81 | $32.96 | 1,124,800 | — | — |
| 2010-08-04 | $20.15 | $33.53 | 1,316,800 | — | — |
| 2010-08-03 | $19.91 | $33.13 | 1,486,800 | — | — |
| 2010-08-02 | $19.86 | $33.03 | 1,824,200 | — | — |
| 2010-07-30 | $19.67 | $32.72 | 1,464,000 | — | — |
| 2010-07-29 | $19.45 | $32.36 | 1,098,000 | — | — |
| 2010-07-28 | $19.75 | $32.87 | 1,201,600 | — | — |
| 2010-07-27 | $19.96 | $33.20 | 2,038,000 | — | — |
| 2010-07-26 | $19.71 | $32.79 | 1,258,000 | — | — |
| 2010-07-23 | $19.49 | $32.43 | 1,437,800 | — | — |
| 2010-07-22 | $19.43 | $32.34 | 1,968,400 | — | — |
| 2010-07-21 | $19.34 | $32.18 | 1,613,000 | — | — |
| 2010-07-20 | $19.45 | $32.36 | 1,131,600 | — | — |
| 2010-07-19 | $19.21 | $31.95 | 685,600 | — | — |
| 2010-07-16 | $19.21 | $31.96 | 1,347,800 | — | — |
| 2010-07-15 | $19.50 | $32.44 | 1,186,600 | — | — |
| 2010-07-14 | $19.54 | $32.50 | 1,763,000 | — | — |
| 2010-07-13 | $19.34 | $32.19 | 1,909,800 | — | — |
| 2010-07-12 | $19.23 | $31.99 | 1,681,600 | — | — |
| 2010-07-09 | $19.15 | $31.85 | 1,384,000 | — | — |
| 2010-07-08 | $19.12 | $31.80 | 2,123,600 | — | — |
| 2010-07-07 | $19.28 | $32.08 | 2,364,200 | — | — |
| 2010-07-06 | $18.97 | $31.55 | 1,430,200 | — | — |
| 2010-07-02 | $18.76 | $31.22 | 2,051,000 | — | — |
| 2010-07-01 | $18.88 | $31.41 | 2,764,200 | — | — |
| 2010-06-30 | $18.98 | $31.36 | 1,606,400 | — | — |
| 2010-06-29 | $19.29 | $31.87 | 1,736,400 | — | — |
| 2010-06-28 | $19.64 | $32.44 | 1,744,400 | — | — |
| 2010-06-25 | $19.49 | $32.20 | 4,831,600 | — | — |
| 2010-06-24 | $19.48 | $32.19 | 6,765,600 | — | — |
| 2010-06-23 | $19.58 | $32.36 | 3,137,600 | — | — |
| 2010-06-22 | $19.78 | $32.68 | 1,756,800 | — | — |
| 2010-06-21 | $19.95 | $32.97 | 2,156,400 | — | — |
| 2010-06-18 | $20.27 | $33.49 | 1,657,400 | — | — |
| 2010-06-17 | $20.39 | $33.68 | 1,831,200 | — | — |
| 2010-06-16 | $20.11 | $33.23 | 1,656,600 | — | — |
| 2010-06-15 | $20.13 | $33.25 | 1,774,200 | — | — |
| 2010-06-14 | $19.81 | $32.73 | 2,269,800 | — | — |
| 2010-06-11 | $19.84 | $32.78 | 1,424,600 | — | — |
| 2010-06-10 | $19.92 | $32.91 | 1,719,800 | — | — |
| 2010-06-09 | $19.50 | $32.21 | 1,684,800 | — | — |
| 2010-06-08 | $19.51 | $32.24 | 1,806,600 | — | — |
| 2010-06-07 | $19.30 | $31.89 | 1,065,600 | — | — |
| 2010-06-04 | $19.36 | $31.98 | 1,939,800 | — | — |
| 2010-06-03 | $19.85 | $32.80 | 1,524,400 | — | — |
| 2010-06-02 | $19.67 | $32.49 | 1,398,000 | — | — |
| 2010-06-01 | $19.21 | $31.74 | 1,267,000 | — | — |
| 2010-05-28 | $19.29 | $31.87 | 1,666,600 | — | — |
| 2010-05-27 | $19.40 | $32.05 | 1,533,200 | — | — |
| 2010-05-26 | $19.04 | $31.46 | 2,958,600 | — | — |
| 2010-05-25 | $18.95 | $31.31 | 2,861,000 | — | — |
| 2010-05-24 | $19.25 | $31.82 | 1,712,800 | — | — |
| 2010-05-21 | $19.38 | $32.02 | 2,581,200 | — | — |
| 2010-05-20 | $19.25 | $31.81 | 2,654,600 | — | — |
| 2010-05-19 | $19.58 | $32.35 | 1,947,000 | — | — |
| 2010-05-18 | $19.56 | $32.32 | 1,838,000 | — | — |
| 2010-05-17 | $19.81 | $32.73 | 1,597,800 | — | — |
| 2010-05-14 | $19.64 | $32.45 | 1,914,800 | — | — |
| 2010-05-13 | $19.76 | $32.65 | 1,218,000 | — | — |
| 2010-05-12 | $19.79 | $32.70 | 1,124,800 | — | — |
| 2010-05-11 | $19.67 | $32.49 | 1,085,600 | — | — |
| 2010-05-10 | $19.65 | $32.47 | 1,473,600 | — | — |
| 2010-05-07 | $18.98 | $31.35 | 3,046,400 | — | — |
| 2010-05-06 | $19.30 | $31.89 | 2,712,000 | — | — |
| 2010-05-05 | $19.72 | $32.59 | 1,116,000 | — | — |
| 2010-05-04 | $19.70 | $32.55 | 1,571,800 | — | — |
| 2010-05-03 | $19.81 | $32.73 | 1,946,600 | — | — |
| 2010-04-30 | $19.79 | $32.69 | 1,595,400 | — | — |
| 2010-04-29 | $19.89 | $32.86 | 982,800 | — | — |
| 2010-04-28 | $19.54 | $32.29 | 1,074,800 | — | — |
| 2010-04-27 | $19.50 | $32.22 | 1,968,600 | — | — |
| 2010-04-26 | $19.77 | $32.67 | 1,182,000 | — | — |
| 2010-04-23 | $19.75 | $32.63 | 1,217,200 | — | — |
| 2010-04-22 | $19.73 | $32.59 | 1,752,800 | — | — |
| 2010-04-21 | $19.58 | $32.36 | 1,606,200 | — | — |
| 2010-04-20 | $19.51 | $32.25 | 1,342,800 | — | — |
| 2010-04-19 | $19.38 | $32.02 | 1,008,800 | — | — |
| 2010-04-16 | $19.32 | $31.92 | 2,070,800 | — | — |
| 2010-04-15 | $19.31 | $31.91 | 1,468,200 | — | — |
| 2010-04-14 | $19.13 | $31.61 | 1,244,800 | — | — |
| 2010-04-13 | $19.21 | $31.73 | 803,600 | — | — |
| 2010-04-12 | $19.18 | $31.70 | 914,000 | — | — |
| 2010-04-09 | $19.22 | $31.75 | 759,000 | — | — |
| 2010-04-08 | $19.08 | $31.52 | 1,268,600 | — | — |
| 2010-04-07 | $19.08 | $31.32 | 1,245,800 | — | — |
| 2010-04-06 | $19.18 | $31.49 | 1,159,600 | — | — |
| 2010-04-05 | $19.07 | $31.30 | 1,151,800 | — | — |
| 2010-04-01 | $19.29 | $31.66 | 991,400 | — | — |
| 2010-03-31 | $19.18 | $31.48 | 1,466,800 | — | — |
| 2010-03-30 | $19.15 | $31.42 | 1,525,400 | — | — |
| 2010-03-29 | $18.92 | $31.06 | 1,701,800 | — | — |
| 2010-03-26 | $18.82 | $30.88 | 1,930,000 | — | — |
| 2010-03-25 | $19.01 | $31.21 | 5,215,000 | — | — |
| 2010-03-24 | $19.68 | $32.31 | 2,077,000 | — | — |
| 2010-03-23 | $19.86 | $32.59 | 1,178,600 | — | — |
| 2010-03-22 | $19.70 | $32.33 | 1,601,600 | — | — |
| 2010-03-19 | $19.56 | $32.09 | 1,980,000 | — | — |
| 2010-03-18 | $19.42 | $31.88 | 975,200 | — | — |
| 2010-03-17 | $19.45 | $31.91 | 1,049,600 | — | — |
| 2010-03-16 | $19.32 | $31.70 | 1,714,400 | — | — |
| 2010-03-15 | $19.33 | $31.72 | 1,578,000 | — | — |
| 2010-03-12 | $19.16 | $31.44 | 961,200 | — | — |
| 2010-03-11 | $19.15 | $31.43 | 966,800 | — | — |
| 2010-03-10 | $19.05 | $31.26 | 1,625,800 | — | — |
| 2010-03-09 | $18.99 | $31.16 | 1,422,400 | — | — |
| 2010-03-08 | $18.88 | $30.98 | 1,128,200 | — | — |
| 2010-03-05 | $19.00 | $31.18 | 1,834,000 | — | — |
| 2010-03-04 | $18.95 | $31.10 | 1,551,000 | — | — |
| 2010-03-03 | $18.91 | $31.03 | 731,400 | — | — |
| 2010-03-02 | $18.86 | $30.95 | 1,297,200 | — | — |
| 2010-03-01 | $18.67 | $30.63 | 811,200 | — | — |
| 2010-02-26 | $18.56 | $30.45 | 1,030,000 | — | — |
| 2010-02-25 | $18.55 | $30.44 | 1,467,600 | — | — |
| 2010-02-24 | $18.63 | $30.57 | 1,123,000 | — | — |
| 2010-02-23 | $18.58 | $30.48 | 1,344,200 | — | — |
| 2010-02-22 | $18.74 | $30.75 | 1,014,200 | — | — |
| 2010-02-19 | $18.88 | $30.98 | 1,083,400 | — | — |
| 2010-02-18 | $18.81 | $30.86 | 1,000,200 | — | — |
| 2010-02-17 | $18.56 | $30.46 | 1,371,400 | — | — |
| 2010-02-16 | $18.29 | $30.02 | 1,226,600 | — | — |
| 2010-02-12 | $18.04 | $29.61 | 1,549,600 | — | — |
| 2010-02-11 | $17.98 | $29.51 | 1,362,400 | — | — |
| 2010-02-10 | $17.96 | $29.48 | 1,510,000 | — | — |
| 2010-02-09 | $17.92 | $29.42 | 1,413,600 | — | — |
| 2010-02-08 | $17.78 | $29.18 | 1,246,200 | — | — |
| 2010-02-05 | $17.89 | $29.35 | 2,483,400 | — | — |
| 2010-02-04 | $17.88 | $29.34 | 1,514,400 | — | — |
| 2010-02-03 | $18.25 | $29.94 | 1,174,800 | — | — |
| 2010-02-02 | $18.50 | $30.36 | 1,043,400 | — | — |
| 2010-02-01 | $18.29 | $30.02 | 835,200 | — | — |
| 2010-01-29 | $18.15 | $29.79 | 2,236,800 | — | — |
| 2010-01-28 | $18.23 | $29.91 | 3,144,600 | — | — |
| 2010-01-27 | $18.77 | $30.80 | 2,097,200 | — | — |
| 2010-01-26 | $18.55 | $30.44 | 1,256,600 | — | — |
| 2010-01-25 | $18.61 | $30.54 | 1,085,000 | — | — |
| 2010-01-22 | $18.39 | $30.17 | 891,800 | — | — |
| 2010-01-21 | $18.52 | $30.39 | 1,438,400 | — | — |
| 2010-01-20 | $18.65 | $30.60 | 874,400 | — | — |
| 2010-01-19 | $18.87 | $30.97 | 926,800 | — | — |
| 2010-01-15 | $18.80 | $30.85 | 1,680,400 | — | — |
| 2010-01-14 | $18.83 | $30.90 | 870,200 | — | — |
| 2010-01-13 | $18.85 | $30.94 | 1,559,000 | — | — |
| 2010-01-12 | $18.68 | $30.66 | 997,800 | — | — |
| 2010-01-11 | $18.51 | $30.38 | 1,019,800 | — | — |
| 2010-01-08 | $18.36 | $30.13 | 1,332,600 | — | — |
| 2010-01-07 | $18.31 | $30.05 | 1,399,800 | — | — |
| 2010-01-06 | $18.17 | $29.82 | 1,175,800 | — | — |
| 2010-01-05 | $18.10 | $29.70 | 1,097,400 | — | — |
| 2010-01-04 | $18.15 | $29.79 | 980,000 | — | — |