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
- 1973-02-22 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 | $31.13 | $51.98 | 61,700 | — | — |
| 2010-12-30 | $31.38 | $52.39 | 44,200 | — | — |
| 2010-12-29 | $31.55 | $52.68 | 52,800 | — | — |
| 2010-12-28 | $31.89 | $53.25 | 61,400 | — | — |
| 2010-12-27 | $32.32 | $53.96 | 22,300 | — | — |
| 2010-12-23 | $32.03 | $53.48 | 21,700 | — | — |
| 2010-12-22 | $32.13 | $53.65 | 51,000 | — | — |
| 2010-12-21 | $32.00 | $53.43 | 70,000 | — | — |
| 2010-12-20 | $32.07 | $53.55 | 68,300 | — | — |
| 2010-12-17 | $32.28 | $53.90 | 183,600 | — | — |
| 2010-12-16 | $32.37 | $54.05 | 59,800 | — | — |
| 2010-12-15 | $31.82 | $53.13 | 96,000 | — | — |
| 2010-12-14 | $31.52 | $52.63 | 51,200 | — | — |
| 2010-12-13 | $30.98 | $51.73 | 64,300 | — | — |
| 2010-12-10 | $30.86 | $51.53 | 65,600 | — | — |
| 2010-12-09 | $30.21 | $50.44 | 95,900 | — | — |
| 2010-12-08 | $30.42 | $50.79 | 55,200 | — | — |
| 2010-12-07 | $30.18 | $50.39 | 138,300 | — | — |
| 2010-12-06 | $30.13 | $50.31 | 32,800 | — | — |
| 2010-12-03 | $30.04 | $50.16 | 66,800 | — | — |
| 2010-12-02 | $30.00 | $50.09 | 67,900 | — | — |
| 2010-12-01 | $29.86 | $49.86 | 118,400 | — | — |
| 2010-11-30 | $28.82 | $48.12 | 132,900 | — | — |
| 2010-11-29 | $28.91 | $48.27 | 49,600 | — | — |
| 2010-11-26 | $29.19 | $48.74 | 16,500 | — | — |
| 2010-11-24 | $29.36 | $49.02 | 78,900 | — | — |
| 2010-11-23 | $28.49 | $47.57 | 56,200 | — | — |
| 2010-11-22 | $28.99 | $48.40 | 86,600 | — | — |
| 2010-11-19 | $29.18 | $48.72 | 61,400 | — | — |
| 2010-11-18 | $29.10 | $48.59 | 73,100 | — | — |
| 2010-11-17 | $28.64 | $47.82 | 73,800 | — | — |
| 2010-11-16 | $28.55 | $47.67 | 155,000 | — | — |
| 2010-11-15 | $29.01 | $48.02 | 88,700 | — | — |
| 2010-11-12 | $28.93 | $47.89 | 86,600 | — | — |
| 2010-11-11 | $29.37 | $48.62 | 67,400 | — | — |
| 2010-11-10 | $29.63 | $49.05 | 94,400 | — | — |
| 2010-11-09 | $29.31 | $48.52 | 140,700 | — | — |
| 2010-11-08 | $29.43 | $48.72 | 51,400 | — | — |
| 2010-11-05 | $29.51 | $48.85 | 88,700 | — | — |
| 2010-11-04 | $29.29 | $48.48 | 146,800 | — | — |
| 2010-11-03 | $28.63 | $47.39 | 140,200 | — | — |
| 2010-11-02 | $28.39 | $46.99 | 186,400 | — | — |
| 2010-11-01 | $28.13 | $46.56 | 265,400 | — | — |
| 2010-10-29 | $28.16 | $46.61 | 302,800 | — | — |
| 2010-10-28 | $26.97 | $44.64 | 399,000 | — | — |
| 2010-10-27 | $26.95 | $44.61 | 138,200 | — | — |
| 2010-10-26 | $26.88 | $44.49 | 128,000 | — | — |
| 2010-10-25 | $26.97 | $44.64 | 76,500 | — | — |
| 2010-10-22 | $26.92 | $44.56 | 57,100 | — | — |
| 2010-10-21 | $26.71 | $44.21 | 113,400 | — | — |
| 2010-10-20 | $26.96 | $44.63 | 202,100 | — | — |
| 2010-10-19 | $26.46 | $43.80 | 99,100 | — | — |
| 2010-10-18 | $27.00 | $44.69 | 96,000 | — | — |
| 2010-10-15 | $26.86 | $44.46 | 114,800 | — | — |
| 2010-10-14 | $26.69 | $44.18 | 111,000 | — | — |
| 2010-10-13 | $26.84 | $44.43 | 199,600 | — | — |
| 2010-10-12 | $26.82 | $44.39 | 53,700 | — | — |
| 2010-10-11 | $26.75 | $44.28 | 65,900 | — | — |
| 2010-10-08 | $26.86 | $44.46 | 106,000 | — | — |
| 2010-10-07 | $26.67 | $44.15 | 87,000 | — | — |
| 2010-10-06 | $26.94 | $44.59 | 110,700 | — | — |
| 2010-10-05 | $27.00 | $44.69 | 182,700 | — | — |
| 2010-10-04 | $26.44 | $43.77 | 89,500 | — | — |
| 2010-10-01 | $27.13 | $44.91 | 76,400 | — | — |
| 2010-09-30 | $27.10 | $44.86 | 169,400 | — | — |
| 2010-09-29 | $27.18 | $44.99 | 118,100 | — | — |
| 2010-09-28 | $26.96 | $44.63 | 170,100 | — | — |
| 2010-09-27 | $26.00 | $43.04 | 72,500 | — | — |
| 2010-09-24 | $26.06 | $43.14 | 94,500 | — | — |
| 2010-09-23 | $25.02 | $41.42 | 72,700 | — | — |
| 2010-09-22 | $25.42 | $42.08 | 136,200 | — | — |
| 2010-09-21 | $25.50 | $42.21 | 149,100 | — | — |
| 2010-09-20 | $25.31 | $41.90 | 117,900 | — | — |
| 2010-09-17 | $24.60 | $40.72 | 251,900 | — | — |
| 2010-09-16 | $24.05 | $39.81 | 59,300 | — | — |
| 2010-09-15 | $24.51 | $40.57 | 58,200 | — | — |
| 2010-09-14 | $24.43 | $40.44 | 52,800 | — | — |
| 2010-09-13 | $24.53 | $40.60 | 121,900 | — | — |
| 2010-09-10 | $23.74 | $39.30 | 65,500 | — | — |
| 2010-09-09 | $23.48 | $38.87 | 48,900 | — | — |
| 2010-09-08 | $23.40 | $38.73 | 68,600 | — | — |
| 2010-09-07 | $23.41 | $38.75 | 57,900 | — | — |
| 2010-09-03 | $23.99 | $39.71 | 82,900 | — | — |
| 2010-09-02 | $23.54 | $38.97 | 111,500 | — | — |
| 2010-09-01 | $23.32 | $38.60 | 225,400 | — | — |
| 2010-08-31 | $22.80 | $37.74 | 191,900 | — | — |
| 2010-08-30 | $22.88 | $37.87 | 139,000 | — | — |
| 2010-08-27 | $23.57 | $39.02 | 75,500 | — | — |
| 2010-08-26 | $23.02 | $38.10 | 101,000 | — | — |
| 2010-08-25 | $23.27 | $38.52 | 160,400 | — | — |
| 2010-08-24 | $22.76 | $37.67 | 167,500 | — | — |
| 2010-08-23 | $23.01 | $38.09 | 178,300 | — | — |
| 2010-08-20 | $23.02 | $38.10 | 136,600 | — | — |
| 2010-08-19 | $23.01 | $38.09 | 172,000 | — | — |
| 2010-08-18 | $23.90 | $39.56 | 98,500 | — | — |
| 2010-08-17 | $23.88 | $39.53 | 99,300 | — | — |
| 2010-08-16 | $23.18 | $38.37 | 155,400 | — | — |
| 2010-08-13 | $23.07 | $37.77 | 118,500 | — | — |
| 2010-08-12 | $23.25 | $38.07 | 126,200 | — | — |
| 2010-08-11 | $23.31 | $38.17 | 133,700 | — | — |
| 2010-08-10 | $24.60 | $40.28 | 143,100 | — | — |
| 2010-08-09 | $25.12 | $41.13 | 92,500 | — | — |
| 2010-08-06 | $24.55 | $40.20 | 125,200 | — | — |
| 2010-08-05 | $25.02 | $40.97 | 52,900 | — | — |
| 2010-08-04 | $25.16 | $41.20 | 50,600 | — | — |
| 2010-08-03 | $24.86 | $40.70 | 130,400 | — | — |
| 2010-08-02 | $25.15 | $41.18 | 122,300 | — | — |
| 2010-07-30 | $25.05 | $41.02 | 136,700 | — | — |
| 2010-07-29 | $25.49 | $41.74 | 245,600 | — | — |
| 2010-07-28 | $25.21 | $41.28 | 385,200 | — | — |
| 2010-07-27 | $25.28 | $41.39 | 133,000 | — | — |
| 2010-07-26 | $24.97 | $40.88 | 130,200 | — | — |
| 2010-07-23 | $24.24 | $39.69 | 145,200 | — | — |
| 2010-07-22 | $23.45 | $38.40 | 190,800 | — | — |
| 2010-07-21 | $22.73 | $37.22 | 222,000 | — | — |
| 2010-07-20 | $23.11 | $37.84 | 146,900 | — | — |
| 2010-07-19 | $23.05 | $37.74 | 80,600 | — | — |
| 2010-07-16 | $23.06 | $37.76 | 121,000 | — | — |
| 2010-07-15 | $24.23 | $39.67 | 98,400 | — | — |
| 2010-07-14 | $24.27 | $39.74 | 82,900 | — | — |
| 2010-07-13 | $24.60 | $40.28 | 94,800 | — | — |
| 2010-07-12 | $23.77 | $38.92 | 72,600 | — | — |
| 2010-07-09 | $24.22 | $39.66 | 95,800 | — | — |
| 2010-07-08 | $23.99 | $39.28 | 124,500 | — | — |
| 2010-07-07 | $23.52 | $38.51 | 215,600 | — | — |
| 2010-07-06 | $23.31 | $38.17 | 179,300 | — | — |
| 2010-07-02 | $23.92 | $39.17 | 117,300 | — | — |
| 2010-07-01 | $24.35 | $39.87 | 86,500 | — | — |
| 2010-06-30 | $24.78 | $40.57 | 99,500 | — | — |
| 2010-06-29 | $25.06 | $41.03 | 129,300 | — | — |
| 2010-06-28 | $25.82 | $42.28 | 75,000 | — | — |
| 2010-06-25 | $25.93 | $42.46 | 347,500 | — | — |
| 2010-06-24 | $25.54 | $41.82 | 82,900 | — | — |
| 2010-06-23 | $25.88 | $42.37 | 68,000 | — | — |
| 2010-06-22 | $26.15 | $42.82 | 71,300 | — | — |
| 2010-06-21 | $26.63 | $43.60 | 75,200 | — | — |
| 2010-06-18 | $26.57 | $43.50 | 145,400 | — | — |
| 2010-06-17 | $26.84 | $43.95 | 46,600 | — | — |
| 2010-06-16 | $26.69 | $43.70 | 66,900 | — | — |
| 2010-06-15 | $26.81 | $43.90 | 104,600 | — | — |
| 2010-06-14 | $26.30 | $43.06 | 178,000 | — | — |
| 2010-06-11 | $25.68 | $42.05 | 180,600 | — | — |
| 2010-06-10 | $25.52 | $41.79 | 293,300 | — | — |
| 2010-06-09 | $24.99 | $40.92 | 195,800 | — | — |
| 2010-06-08 | $25.28 | $41.39 | 95,200 | — | — |
| 2010-06-07 | $25.84 | $42.31 | 99,600 | — | — |
| 2010-06-04 | $26.25 | $42.98 | 144,700 | — | — |
| 2010-06-03 | $27.62 | $45.22 | 82,000 | — | — |
| 2010-06-02 | $27.47 | $44.98 | 109,200 | — | — |
| 2010-06-01 | $26.51 | $43.41 | 124,500 | — | — |
| 2010-05-28 | $27.36 | $44.80 | 139,600 | — | — |
| 2010-05-27 | $27.22 | $44.57 | 304,400 | — | — |
| 2010-05-26 | $26.83 | $43.93 | 144,900 | — | — |
| 2010-05-25 | $26.79 | $43.86 | 209,100 | — | — |
| 2010-05-24 | $27.44 | $44.93 | 94,700 | — | — |
| 2010-05-21 | $27.85 | $45.60 | 213,700 | — | — |
| 2010-05-20 | $27.85 | $45.60 | 227,900 | — | — |
| 2010-05-19 | $29.14 | $47.30 | 129,100 | — | — |
| 2010-05-18 | $29.20 | $47.40 | 104,300 | — | — |
| 2010-05-17 | $29.65 | $48.13 | 123,800 | — | — |
| 2010-05-14 | $29.33 | $47.61 | 121,200 | — | — |
| 2010-05-13 | $29.62 | $48.08 | 113,500 | — | — |
| 2010-05-12 | $29.86 | $48.47 | 119,000 | — | — |
| 2010-05-11 | $29.13 | $47.29 | 126,900 | — | — |
| 2010-05-10 | $28.80 | $46.75 | 122,200 | — | — |
| 2010-05-07 | $27.61 | $44.82 | 272,800 | — | — |
| 2010-05-06 | $27.83 | $45.18 | 191,900 | — | — |
| 2010-05-05 | $28.50 | $46.26 | 186,000 | — | — |
| 2010-05-04 | $29.73 | $48.26 | 216,100 | — | — |
| 2010-05-03 | $29.85 | $48.46 | 223,600 | — | — |
| 2010-04-30 | $29.39 | $47.71 | 303,400 | — | — |
| 2010-04-29 | $29.70 | $48.21 | 394,800 | — | — |
| 2010-04-28 | $29.97 | $48.65 | 168,800 | — | — |
| 2010-04-27 | $30.01 | $48.72 | 122,800 | — | — |
| 2010-04-26 | $30.40 | $49.35 | 76,500 | — | — |
| 2010-04-23 | $30.42 | $49.38 | 66,100 | — | — |
| 2010-04-22 | $30.15 | $48.94 | 97,100 | — | — |
| 2010-04-21 | $30.02 | $48.73 | 82,400 | — | — |
| 2010-04-20 | $29.86 | $48.47 | 81,100 | — | — |
| 2010-04-19 | $29.44 | $47.79 | 244,700 | — | — |
| 2010-04-16 | $29.37 | $47.68 | 102,900 | — | — |
| 2010-04-15 | $29.33 | $47.61 | 74,800 | — | — |
| 2010-04-14 | $29.05 | $47.16 | 87,300 | — | — |
| 2010-04-13 | $28.46 | $46.20 | 83,300 | — | — |
| 2010-04-12 | $28.37 | $46.05 | 60,900 | — | — |
| 2010-04-09 | $28.59 | $46.41 | 102,200 | — | — |
| 2010-04-08 | $28.60 | $46.43 | 107,500 | — | — |
| 2010-04-07 | $28.64 | $46.49 | 129,300 | — | — |
| 2010-04-06 | $28.48 | $46.23 | 196,600 | — | — |
| 2010-04-05 | $28.30 | $45.94 | 113,400 | — | — |
| 2010-04-01 | $28.08 | $45.58 | 114,900 | — | — |
| 2010-03-31 | $27.96 | $45.39 | 177,900 | — | — |
| 2010-03-30 | $27.50 | $44.64 | 38,800 | — | — |
| 2010-03-29 | $27.44 | $44.54 | 101,500 | — | — |
| 2010-03-26 | $27.24 | $44.22 | 106,000 | — | — |
| 2010-03-25 | $27.10 | $43.99 | 76,400 | — | — |
| 2010-03-24 | $27.08 | $43.96 | 89,000 | — | — |
| 2010-03-23 | $27.49 | $44.62 | 89,200 | — | — |
| 2010-03-22 | $27.59 | $44.79 | 81,800 | — | — |
| 2010-03-19 | $27.19 | $44.14 | 313,700 | — | — |
| 2010-03-18 | $26.70 | $43.34 | 81,400 | — | — |
| 2010-03-17 | $26.77 | $43.46 | 162,200 | — | — |
| 2010-03-16 | $26.60 | $43.18 | 35,700 | — | — |
| 2010-03-15 | $26.61 | $43.20 | 66,000 | — | — |
| 2010-03-12 | $26.59 | $43.16 | 235,900 | — | — |
| 2010-03-11 | $26.34 | $42.76 | 313,500 | — | — |
| 2010-03-10 | $26.25 | $42.61 | 76,100 | — | — |
| 2010-03-09 | $26.06 | $42.30 | 71,200 | — | — |
| 2010-03-08 | $25.92 | $42.08 | 520,100 | — | — |
| 2010-03-05 | $25.51 | $41.41 | 630,600 | — | — |
| 2010-03-04 | $25.13 | $40.79 | 58,500 | — | — |
| 2010-03-03 | $25.49 | $41.38 | 97,000 | — | — |
| 2010-03-02 | $25.53 | $41.44 | 171,000 | — | — |
| 2010-03-01 | $25.63 | $41.61 | 265,200 | — | — |
| 2010-02-26 | $25.39 | $41.22 | 212,800 | — | — |
| 2010-02-25 | $24.68 | $40.06 | 102,100 | — | — |
| 2010-02-24 | $24.74 | $40.16 | 61,700 | — | — |
| 2010-02-23 | $24.63 | $39.98 | 140,400 | — | — |
| 2010-02-22 | $24.75 | $40.18 | 60,100 | — | — |
| 2010-02-19 | $24.65 | $40.01 | 127,600 | — | — |
| 2010-02-18 | $24.70 | $40.10 | 105,200 | — | — |
| 2010-02-17 | $24.42 | $39.64 | 66,700 | — | — |
| 2010-02-16 | $24.03 | $39.01 | 41,000 | — | — |
| 2010-02-12 | $23.81 | $38.65 | 67,400 | — | — |
| 2010-02-11 | $23.62 | $38.34 | 63,200 | — | — |
| 2010-02-10 | $23.40 | $37.60 | 94,500 | — | — |
| 2010-02-09 | $23.34 | $37.50 | 80,300 | — | — |
| 2010-02-08 | $23.13 | $37.16 | 91,300 | — | — |
| 2010-02-05 | $23.44 | $37.66 | 130,800 | — | — |
| 2010-02-04 | $23.28 | $37.40 | 110,700 | — | — |
| 2010-02-03 | $23.87 | $38.35 | 102,500 | — | — |
| 2010-02-02 | $23.94 | $38.46 | 100,800 | — | — |
| 2010-02-01 | $23.91 | $38.42 | 61,400 | — | — |
| 2010-01-29 | $24.09 | $38.70 | 241,700 | — | — |
| 2010-01-28 | $24.09 | $38.70 | 109,000 | — | — |
| 2010-01-27 | $25.09 | $40.31 | 68,700 | — | — |
| 2010-01-26 | $24.63 | $39.57 | 52,300 | — | — |
| 2010-01-25 | $25.14 | $40.39 | 63,400 | — | — |
| 2010-01-22 | $25.04 | $40.23 | 77,500 | — | — |
| 2010-01-21 | $25.65 | $41.21 | 83,800 | — | — |
| 2010-01-20 | $26.31 | $42.27 | 64,400 | — | — |
| 2010-01-19 | $26.90 | $43.22 | 69,000 | — | — |
| 2010-01-15 | $26.07 | $41.89 | 106,000 | — | — |
| 2010-01-14 | $26.67 | $42.85 | 52,900 | — | — |
| 2010-01-13 | $26.69 | $42.88 | 37,900 | — | — |
| 2010-01-12 | $26.29 | $42.24 | 44,700 | — | — |
| 2010-01-11 | $26.59 | $42.72 | 52,900 | — | — |
| 2010-01-08 | $26.83 | $43.11 | 64,700 | — | — |
| 2010-01-07 | $26.78 | $43.03 | 40,200 | — | — |
| 2010-01-06 | $26.64 | $42.80 | 71,800 | — | — |
| 2010-01-05 | $26.77 | $43.01 | 83,700 | — | — |
| 2010-01-04 | $27.03 | $43.43 | 105,900 | — | — |