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 | $27.34 | $66.10 | 1,145,700 | — | — |
| 2010-12-30 | $27.38 | $66.20 | 1,302,400 | — | — |
| 2010-12-29 | $27.48 | $66.44 | 1,034,100 | — | — |
| 2010-12-28 | $27.43 | $66.32 | 875,200 | — | — |
| 2010-12-27 | $27.37 | $66.17 | 1,009,000 | — | — |
| 2010-12-23 | $27.30 | $66.00 | 930,900 | — | — |
| 2010-12-22 | $27.31 | $66.03 | 1,394,600 | — | — |
| 2010-12-21 | $27.13 | $65.59 | 2,228,700 | — | — |
| 2010-12-20 | $27.18 | $65.71 | 2,392,800 | — | — |
| 2010-12-17 | $27.09 | $65.49 | 4,319,900 | — | — |
| 2010-12-16 | $26.87 | $64.96 | 2,082,200 | — | — |
| 2010-12-15 | $26.89 | $65.01 | 2,513,000 | — | — |
| 2010-12-14 | $26.95 | $65.16 | 2,328,800 | — | — |
| 2010-12-13 | $26.74 | $64.65 | 2,475,900 | — | — |
| 2010-12-10 | $26.91 | $65.06 | 2,292,500 | — | — |
| 2010-12-09 | $26.83 | $64.87 | 1,948,700 | — | — |
| 2010-12-08 | $26.60 | $64.31 | 1,513,400 | — | — |
| 2010-12-07 | $26.51 | $64.09 | 2,850,600 | — | — |
| 2010-12-06 | $26.24 | $63.44 | 2,687,400 | — | — |
| 2010-12-03 | $26.09 | $63.08 | 3,219,000 | — | — |
| 2010-12-02 | $26.39 | $63.80 | 3,455,600 | — | — |
| 2010-12-01 | $25.77 | $62.30 | 2,802,800 | — | — |
| 2010-11-30 | $25.08 | $60.63 | 4,142,000 | — | — |
| 2010-11-29 | $25.07 | $60.61 | 2,416,100 | — | — |
| 2010-11-26 | $25.07 | $60.61 | 909,300 | — | — |
| 2010-11-24 | $25.14 | $60.78 | 1,943,900 | — | — |
| 2010-11-23 | $24.77 | $59.89 | 3,334,400 | — | — |
| 2010-11-22 | $25.12 | $60.73 | 2,742,400 | — | — |
| 2010-11-19 | $25.21 | $60.95 | 2,492,400 | — | — |
| 2010-11-18 | $25.15 | $60.80 | 2,410,600 | — | — |
| 2010-11-17 | $24.89 | $60.18 | 2,525,500 | — | — |
| 2010-11-16 | $24.97 | $60.37 | 4,045,600 | — | — |
| 2010-11-15 | $25.46 | $61.55 | 3,041,500 | — | — |
| 2010-11-12 | $25.42 | $61.46 | 3,280,800 | — | — |
| 2010-11-11 | $25.24 | $61.02 | 2,928,700 | — | — |
| 2010-11-10 | $25.25 | $61.05 | 2,881,300 | — | — |
| 2010-11-09 | $25.15 | $60.80 | 6,118,500 | — | — |
| 2010-11-08 | $25.98 | $62.81 | 2,753,200 | — | — |
| 2010-11-05 | $25.97 | $62.79 | 2,797,600 | — | — |
| 2010-11-04 | $26.02 | $62.91 | 2,099,200 | — | — |
| 2010-11-03 | $25.38 | $61.36 | 1,738,700 | — | — |
| 2010-11-02 | $25.24 | $61.02 | 1,369,100 | — | — |
| 2010-11-01 | $25.15 | $60.80 | 1,283,200 | — | — |
| 2010-10-29 | $24.98 | $60.39 | 2,480,800 | — | — |
| 2010-10-28 | $25.25 | $61.05 | 2,259,200 | — | — |
| 2010-10-27 | $25.30 | $61.17 | 2,798,000 | — | — |
| 2010-10-26 | $24.92 | $60.25 | 2,553,400 | — | — |
| 2010-10-25 | $25.12 | $60.73 | 2,373,300 | — | — |
| 2010-10-22 | $25.19 | $60.90 | 3,355,300 | — | — |
| 2010-10-21 | $25.15 | $60.80 | 3,957,400 | — | — |
| 2010-10-20 | $24.76 | $59.86 | 2,942,600 | — | — |
| 2010-10-19 | $24.39 | $58.97 | 4,187,500 | — | — |
| 2010-10-18 | $24.35 | $58.87 | 2,424,200 | — | — |
| 2010-10-15 | $23.92 | $57.83 | 2,749,000 | — | — |
| 2010-10-14 | $24.00 | $58.02 | 3,495,900 | — | — |
| 2010-10-13 | $24.09 | $58.24 | 2,978,300 | — | — |
| 2010-10-12 | $23.95 | $57.90 | 2,404,600 | — | — |
| 2010-10-11 | $23.87 | $57.71 | 2,404,700 | — | — |
| 2010-10-08 | $23.72 | $57.35 | 2,719,500 | — | — |
| 2010-10-07 | $23.53 | $56.89 | 2,271,300 | — | — |
| 2010-10-06 | $23.77 | $57.47 | 2,118,100 | — | — |
| 2010-10-05 | $24.01 | $57.54 | 3,740,300 | — | — |
| 2010-10-04 | $23.65 | $56.68 | 3,601,200 | — | — |
| 2010-10-01 | $23.92 | $57.32 | 2,535,900 | — | — |
| 2010-09-30 | $24.12 | $57.80 | 3,701,100 | — | — |
| 2010-09-29 | $24.23 | $58.07 | 2,082,600 | — | — |
| 2010-09-28 | $24.33 | $58.31 | 2,375,600 | — | — |
| 2010-09-27 | $24.16 | $57.90 | 2,479,800 | — | — |
| 2010-09-24 | $24.34 | $58.33 | 3,214,700 | — | — |
| 2010-09-23 | $23.48 | $56.27 | 2,252,800 | — | — |
| 2010-09-22 | $23.89 | $57.25 | 2,829,800 | — | — |
| 2010-09-21 | $24.33 | $58.31 | 2,397,300 | — | — |
| 2010-09-20 | $24.48 | $58.67 | 2,495,200 | — | — |
| 2010-09-17 | $24.27 | $58.16 | 3,718,600 | — | — |
| 2010-09-16 | $24.04 | $57.61 | 2,103,100 | — | — |
| 2010-09-15 | $24.22 | $58.04 | 2,900,300 | — | — |
| 2010-09-14 | $24.04 | $57.61 | 5,047,900 | — | — |
| 2010-09-13 | $24.15 | $57.88 | 4,574,700 | — | — |
| 2010-09-10 | $24.12 | $57.80 | 3,651,300 | — | — |
| 2010-09-09 | $24.24 | $58.09 | 2,224,400 | — | — |
| 2010-09-08 | $24.16 | $57.90 | 2,506,500 | — | — |
| 2010-09-07 | $24.05 | $57.64 | 3,870,500 | — | — |
| 2010-09-03 | $24.58 | $58.91 | 2,646,500 | — | — |
| 2010-09-02 | $24.30 | $58.24 | 3,439,900 | — | — |
| 2010-09-01 | $24.33 | $58.31 | 3,735,000 | — | — |
| 2010-08-31 | $23.72 | $56.85 | 3,856,900 | — | — |
| 2010-08-30 | $23.67 | $56.73 | 2,976,300 | — | — |
| 2010-08-27 | $23.96 | $57.42 | 2,623,800 | — | — |
| 2010-08-26 | $23.35 | $55.96 | 2,801,700 | — | — |
| 2010-08-25 | $23.38 | $56.03 | 3,513,100 | — | — |
| 2010-08-24 | $23.27 | $55.77 | 3,196,000 | — | — |
| 2010-08-23 | $23.45 | $56.20 | 4,168,900 | — | — |
| 2010-08-20 | $23.14 | $55.46 | 4,058,700 | — | — |
| 2010-08-19 | $23.21 | $55.62 | 3,873,900 | — | — |
| 2010-08-18 | $23.91 | $57.30 | 2,528,300 | — | — |
| 2010-08-17 | $23.80 | $57.04 | 1,888,700 | — | — |
| 2010-08-16 | $23.31 | $55.86 | 1,983,300 | — | — |
| 2010-08-13 | $23.49 | $56.29 | 1,764,500 | — | — |
| 2010-08-12 | $23.62 | $56.61 | 2,808,900 | — | — |
| 2010-08-11 | $23.60 | $56.56 | 3,110,700 | — | — |
| 2010-08-10 | $24.10 | $57.76 | 1,869,800 | — | — |
| 2010-08-09 | $24.09 | $57.73 | 2,080,900 | — | — |
| 2010-08-06 | $23.99 | $57.49 | 2,715,200 | — | — |
| 2010-08-05 | $24.15 | $57.88 | 2,388,800 | — | — |
| 2010-08-04 | $23.96 | $57.42 | 2,600,700 | — | — |
| 2010-08-03 | $23.93 | $57.35 | 3,258,600 | — | — |
| 2010-08-02 | $23.88 | $57.23 | 2,868,600 | — | — |
| 2010-07-30 | $23.52 | $56.37 | 2,570,900 | — | — |
| 2010-07-29 | $23.20 | $55.60 | 2,883,500 | — | — |
| 2010-07-28 | $23.26 | $55.74 | 1,945,700 | — | — |
| 2010-07-27 | $23.53 | $56.39 | 2,550,200 | — | — |
| 2010-07-26 | $23.56 | $56.46 | 2,466,200 | — | — |
| 2010-07-23 | $23.22 | $55.65 | 2,066,300 | — | — |
| 2010-07-22 | $23.09 | $55.34 | 3,757,800 | — | — |
| 2010-07-21 | $22.42 | $53.73 | 3,005,600 | — | — |
| 2010-07-20 | $22.81 | $54.66 | 2,563,300 | — | — |
| 2010-07-19 | $22.56 | $54.07 | 2,925,800 | — | — |
| 2010-07-16 | $22.47 | $53.85 | 5,312,700 | — | — |
| 2010-07-15 | $23.03 | $55.19 | 2,544,400 | — | — |
| 2010-07-14 | $23.06 | $55.26 | 5,008,700 | — | — |
| 2010-07-13 | $23.26 | $55.74 | 4,228,500 | — | — |
| 2010-07-12 | $22.64 | $54.26 | 3,985,000 | — | — |
| 2010-07-09 | $23.11 | $55.38 | 3,811,200 | — | — |
| 2010-07-08 | $22.78 | $54.59 | 4,368,200 | — | — |
| 2010-07-07 | $22.87 | $54.81 | 3,618,400 | — | — |
| 2010-07-06 | $22.36 | $53.11 | 3,037,800 | — | — |
| 2010-07-02 | $22.38 | $53.15 | 2,575,100 | — | — |
| 2010-07-01 | $22.43 | $53.27 | 3,293,700 | — | — |
| 2010-06-30 | $22.55 | $53.56 | 4,509,700 | — | — |
| 2010-06-29 | $22.87 | $54.32 | 5,882,900 | — | — |
| 2010-06-28 | $23.24 | $55.20 | 3,530,800 | — | — |
| 2010-06-25 | $23.25 | $55.22 | 11,789,700 | — | — |
| 2010-06-24 | $22.91 | $54.41 | 5,335,200 | — | — |
| 2010-06-23 | $23.03 | $54.70 | 3,443,500 | — | — |
| 2010-06-22 | $22.95 | $54.51 | 3,986,100 | — | — |
| 2010-06-21 | $23.09 | $54.84 | 2,246,200 | — | — |
| 2010-06-18 | $23.14 | $54.96 | 4,712,700 | — | — |
| 2010-06-17 | $23.20 | $55.10 | 4,512,800 | — | — |
| 2010-06-16 | $23.15 | $54.98 | 3,584,900 | — | — |
| 2010-06-15 | $23.10 | $54.86 | 4,317,800 | — | — |
| 2010-06-14 | $22.85 | $54.27 | 9,545,600 | — | — |
| 2010-06-11 | $22.08 | $52.44 | 5,161,600 | — | — |
| 2010-06-10 | $21.71 | $51.56 | 4,258,000 | — | — |
| 2010-06-09 | $21.05 | $50.00 | 5,147,300 | — | — |
| 2010-06-08 | $20.89 | $49.62 | 5,489,600 | — | — |
| 2010-06-07 | $20.57 | $48.86 | 5,285,300 | — | — |
| 2010-06-04 | $20.99 | $49.85 | 4,013,000 | — | — |
| 2010-06-03 | $21.86 | $51.92 | 2,733,500 | — | — |
| 2010-06-02 | $21.73 | $51.61 | 3,263,700 | — | — |
| 2010-06-01 | $21.28 | $50.54 | 3,664,400 | — | — |
| 2010-05-28 | $21.81 | $51.80 | 4,048,700 | — | — |
| 2010-05-27 | $21.83 | $51.85 | 2,988,800 | — | — |
| 2010-05-26 | $21.19 | $50.33 | 2,967,900 | — | — |
| 2010-05-25 | $21.32 | $50.64 | 3,359,800 | — | — |
| 2010-05-24 | $21.34 | $50.68 | 2,812,600 | — | — |
| 2010-05-21 | $21.72 | $51.59 | 5,279,300 | — | — |
| 2010-05-20 | $21.41 | $50.85 | 4,549,900 | — | — |
| 2010-05-19 | $22.25 | $52.85 | 3,738,100 | — | — |
| 2010-05-18 | $22.48 | $53.39 | 3,488,800 | — | — |
| 2010-05-17 | $22.92 | $54.44 | 3,658,300 | — | — |
| 2010-05-14 | $22.79 | $54.13 | 3,401,400 | — | — |
| 2010-05-13 | $23.13 | $54.94 | 2,890,200 | — | — |
| 2010-05-12 | $23.48 | $55.77 | 2,635,300 | — | — |
| 2010-05-11 | $23.17 | $55.03 | 3,761,100 | — | — |
| 2010-05-10 | $23.01 | $54.65 | 4,259,800 | — | — |
| 2010-05-07 | $22.29 | $52.94 | 5,682,000 | — | — |
| 2010-05-06 | $22.53 | $53.51 | 6,066,800 | — | — |
| 2010-05-05 | $23.49 | $55.79 | 3,574,800 | — | — |
| 2010-05-04 | $23.97 | $56.93 | 3,297,400 | — | — |
| 2010-05-03 | $24.57 | $58.36 | 3,043,500 | — | — |
| 2010-04-30 | $24.22 | $57.52 | 3,517,500 | — | — |
| 2010-04-29 | $24.79 | $58.88 | 4,014,100 | — | — |
| 2010-04-28 | $24.07 | $57.17 | 3,305,700 | — | — |
| 2010-04-27 | $24.09 | $57.22 | 3,373,200 | — | — |
| 2010-04-26 | $24.73 | $58.74 | 1,737,200 | — | — |
| 2010-04-23 | $24.72 | $58.71 | 2,555,800 | — | — |
| 2010-04-22 | $24.79 | $58.88 | 2,659,800 | — | — |
| 2010-04-21 | $24.78 | $58.85 | 2,419,100 | — | — |
| 2010-04-20 | $24.92 | $59.19 | 1,945,200 | — | — |
| 2010-04-19 | $24.75 | $58.78 | 2,353,700 | — | — |
| 2010-04-16 | $24.66 | $58.57 | 4,542,800 | — | — |
| 2010-04-15 | $25.35 | $60.21 | 3,780,100 | — | — |
| 2010-04-14 | $25.05 | $59.50 | 3,279,000 | — | — |
| 2010-04-13 | $24.67 | $58.59 | 1,903,100 | — | — |
| 2010-04-12 | $24.53 | $58.26 | 2,443,400 | — | — |
| 2010-04-09 | $24.34 | $57.81 | 2,348,600 | — | — |
| 2010-04-08 | $24.21 | $57.50 | 2,871,500 | — | — |
| 2010-04-07 | $24.18 | $57.43 | 3,467,100 | — | — |
| 2010-04-06 | $24.53 | $57.79 | 2,247,900 | — | — |
| 2010-04-05 | $24.46 | $57.62 | 1,550,900 | — | — |
| 2010-04-01 | $24.43 | $57.55 | 2,444,900 | — | — |
| 2010-03-31 | $24.42 | $57.53 | 2,781,100 | — | — |
| 2010-03-30 | $24.55 | $57.83 | 1,919,900 | — | — |
| 2010-03-29 | $24.77 | $58.35 | 2,137,700 | — | — |
| 2010-03-26 | $24.58 | $57.90 | 2,544,900 | — | — |
| 2010-03-25 | $24.47 | $57.64 | 3,678,600 | — | — |
| 2010-03-24 | $24.47 | $57.64 | 2,930,600 | — | — |
| 2010-03-23 | $24.62 | $58.00 | 2,788,500 | — | — |
| 2010-03-22 | $24.51 | $57.74 | 2,589,700 | — | — |
| 2010-03-19 | $24.59 | $57.93 | 5,390,000 | — | — |
| 2010-03-18 | $24.60 | $57.95 | 2,978,700 | — | — |
| 2010-03-17 | $24.60 | $57.95 | 5,143,700 | — | — |
| 2010-03-16 | $24.49 | $57.69 | 4,580,700 | — | — |
| 2010-03-15 | $24.23 | $57.08 | 2,976,400 | — | — |
| 2010-03-12 | $24.02 | $56.58 | 2,652,600 | — | — |
| 2010-03-11 | $24.07 | $56.70 | 2,043,200 | — | — |
| 2010-03-10 | $24.01 | $56.56 | 2,860,800 | — | — |
| 2010-03-09 | $24.00 | $56.54 | 3,637,000 | — | — |
| 2010-03-08 | $23.72 | $55.88 | 2,201,100 | — | — |
| 2010-03-05 | $23.79 | $56.04 | 3,291,200 | — | — |
| 2010-03-04 | $23.38 | $55.08 | 2,692,800 | — | — |
| 2010-03-03 | $23.39 | $55.10 | 1,851,700 | — | — |
| 2010-03-02 | $23.38 | $55.08 | 1,776,500 | — | — |
| 2010-03-01 | $23.34 | $54.98 | 2,089,200 | — | — |
| 2010-02-26 | $23.22 | $54.70 | 2,948,600 | — | — |
| 2010-02-25 | $23.19 | $54.63 | 3,087,300 | — | — |
| 2010-02-24 | $23.08 | $54.37 | 2,592,700 | — | — |
| 2010-02-23 | $22.78 | $53.66 | 3,946,800 | — | — |
| 2010-02-22 | $22.75 | $53.59 | 2,087,600 | — | — |
| 2010-02-19 | $22.79 | $53.69 | 2,732,600 | — | — |
| 2010-02-18 | $22.87 | $53.87 | 2,663,500 | — | — |
| 2010-02-17 | $22.78 | $53.66 | 3,299,600 | — | — |
| 2010-02-16 | $22.39 | $52.74 | 2,486,800 | — | — |
| 2010-02-12 | $22.05 | $51.94 | 3,671,900 | — | — |
| 2010-02-11 | $22.14 | $52.16 | 2,980,000 | — | — |
| 2010-02-10 | $22.10 | $52.06 | 3,355,300 | — | — |
| 2010-02-09 | $22.19 | $52.27 | 2,175,700 | — | — |
| 2010-02-08 | $21.90 | $51.59 | 2,668,800 | — | — |
| 2010-02-05 | $22.20 | $52.30 | 5,277,400 | — | — |
| 2010-02-04 | $22.02 | $51.87 | 4,859,700 | — | — |
| 2010-02-03 | $22.25 | $52.41 | 2,415,100 | — | — |
| 2010-02-02 | $22.35 | $52.65 | 4,060,900 | — | — |
| 2010-02-01 | $21.68 | $51.07 | 2,487,300 | — | — |
| 2010-01-29 | $21.56 | $50.79 | 3,029,700 | — | — |
| 2010-01-28 | $21.71 | $51.14 | 2,785,200 | — | — |
| 2010-01-27 | $21.81 | $51.38 | 3,522,200 | — | — |
| 2010-01-26 | $21.95 | $51.24 | 4,582,000 | — | — |
| 2010-01-25 | $22.01 | $51.38 | 3,192,700 | — | — |
| 2010-01-22 | $21.90 | $51.12 | 5,302,700 | — | — |
| 2010-01-21 | $21.89 | $51.10 | 4,665,800 | — | — |
| 2010-01-20 | $21.82 | $50.93 | 2,764,500 | — | — |
| 2010-01-19 | $22.02 | $51.40 | 4,199,900 | — | — |
| 2010-01-15 | $21.87 | $51.05 | 4,159,200 | — | — |
| 2010-01-14 | $21.99 | $51.33 | 2,491,900 | — | — |
| 2010-01-13 | $21.86 | $51.03 | 3,581,700 | — | — |
| 2010-01-12 | $21.86 | $51.03 | 5,357,900 | — | — |
| 2010-01-11 | $22.08 | $51.54 | 2,556,000 | — | — |
| 2010-01-08 | $22.16 | $51.73 | 2,544,200 | — | — |
| 2010-01-07 | $22.27 | $51.98 | 4,979,500 | — | — |
| 2010-01-06 | $21.99 | $51.33 | 6,425,800 | — | — |
| 2010-01-05 | $21.34 | $49.81 | 4,433,900 | — | — |
| 2010-01-04 | $21.87 | $51.05 | 3,680,300 | — | — |