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 | $38.49 | $246.29 | 416,900 | — | — |
| 2010-12-30 | $39.23 | $251.02 | 629,400 | — | — |
| 2010-12-29 | $40.22 | $257.36 | 469,900 | — | — |
| 2010-12-28 | $40.37 | $258.32 | 642,700 | — | — |
| 2010-12-27 | $42.29 | $270.60 | 1,130,500 | — | — |
| 2010-12-23 | $41.27 | $264.07 | 1,685,400 | — | — |
| 2010-12-22 | $46.23 | $295.81 | 689,600 | — | — |
| 2010-12-21 | $49.04 | $313.79 | 354,700 | — | — |
| 2010-12-20 | $49.20 | $314.82 | 639,400 | — | — |
| 2010-12-17 | $46.88 | $299.97 | 780,800 | — | — |
| 2010-12-16 | $45.66 | $292.16 | 2,792,800 | — | — |
| 2010-12-15 | $53.16 | $340.15 | 643,800 | — | — |
| 2010-12-14 | $56.43 | $361.08 | 380,000 | — | — |
| 2010-12-13 | $56.44 | $361.14 | 388,800 | — | — |
| 2010-12-10 | $54.60 | $349.37 | 287,400 | — | — |
| 2010-12-09 | $52.74 | $337.47 | 258,800 | — | — |
| 2010-12-08 | $51.85 | $331.77 | 451,300 | — | — |
| 2010-12-07 | $49.76 | $318.40 | 966,200 | — | — |
| 2010-12-06 | $53.18 | $340.28 | 615,400 | — | — |
| 2010-12-03 | $49.82 | $318.78 | 293,000 | — | — |
| 2010-12-02 | $48.30 | $309.06 | 290,100 | — | — |
| 2010-12-01 | $46.81 | $299.52 | 322,900 | — | — |
| 2010-11-30 | $47.27 | $302.47 | 332,800 | — | — |
| 2010-11-29 | $46.67 | $298.63 | 312,500 | — | — |
| 2010-11-26 | $45.10 | $288.58 | 154,600 | — | — |
| 2010-11-24 | $44.20 | $282.82 | 186,100 | — | — |
| 2010-11-23 | $43.17 | $276.23 | 197,800 | — | — |
| 2010-11-22 | $43.85 | $280.58 | 277,600 | — | — |
| 2010-11-19 | $42.37 | $271.11 | 241,000 | — | — |
| 2010-11-18 | $41.25 | $263.95 | 243,300 | — | — |
| 2010-11-17 | $40.02 | $256.08 | 418,500 | — | — |
| 2010-11-16 | $40.10 | $256.59 | 535,800 | — | — |
| 2010-11-15 | $42.67 | $273.03 | 184,800 | — | — |
| 2010-11-12 | $42.38 | $271.18 | 286,800 | — | — |
| 2010-11-11 | $44.12 | $282.31 | 236,500 | — | — |
| 2010-11-10 | $42.96 | $274.89 | 311,500 | — | — |
| 2010-11-09 | $42.53 | $272.14 | 383,300 | — | — |
| 2010-11-08 | $43.69 | $279.56 | 498,900 | — | — |
| 2010-11-05 | $41.66 | $266.57 | 216,900 | — | — |
| 2010-11-04 | $41.10 | $262.99 | 376,000 | — | — |
| 2010-11-03 | $39.34 | $251.72 | 297,900 | — | — |
| 2010-11-02 | $38.41 | $245.77 | 661,600 | — | — |
| 2010-11-01 | $40.12 | $256.72 | 454,900 | — | — |
| 2010-10-29 | $41.43 | $265.10 | 159,900 | — | — |
| 2010-10-28 | $41.01 | $262.41 | 192,000 | — | — |
| 2010-10-27 | $41.78 | $267.34 | 236,800 | — | — |
| 2010-10-26 | $42.30 | $264.84 | 293,200 | — | — |
| 2010-10-25 | $42.07 | $263.40 | 309,900 | — | — |
| 2010-10-22 | $41.60 | $260.46 | 333,800 | — | — |
| 2010-10-21 | $41.68 | $260.96 | 529,900 | — | — |
| 2010-10-20 | $40.19 | $251.63 | 655,000 | — | — |
| 2010-10-19 | $37.09 | $232.22 | 1,337,200 | — | — |
| 2010-10-18 | $41.22 | $258.08 | 502,600 | — | — |
| 2010-10-15 | $42.34 | $265.09 | 241,900 | — | — |
| 2010-10-14 | $42.59 | $266.66 | 221,900 | — | — |
| 2010-10-13 | $42.59 | $266.66 | 482,700 | — | — |
| 2010-10-12 | $42.21 | $264.28 | 1,207,300 | — | — |
| 2010-10-11 | $42.98 | $269.10 | 470,200 | — | — |
| 2010-10-08 | $41.39 | $259.14 | 391,400 | — | — |
| 2010-10-07 | $39.84 | $249.44 | 263,300 | — | — |
| 2010-10-06 | $39.87 | $249.63 | 457,100 | — | — |
| 2010-10-05 | $38.96 | $243.93 | 360,400 | — | — |
| 2010-10-04 | $37.70 | $236.04 | 314,700 | — | — |
| 2010-10-01 | $38.04 | $238.17 | 419,800 | — | — |
| 2010-09-30 | $36.30 | $227.28 | 707,300 | — | — |
| 2010-09-29 | $38.08 | $238.42 | 537,700 | — | — |
| 2010-09-28 | $37.01 | $231.72 | 409,100 | — | — |
| 2010-09-27 | $35.39 | $221.58 | 423,900 | — | — |
| 2010-09-24 | $33.83 | $211.81 | 240,000 | — | — |
| 2010-09-23 | $33.17 | $207.68 | 283,900 | — | — |
| 2010-09-22 | $33.76 | $211.37 | 267,600 | — | — |
| 2010-09-21 | $33.78 | $211.50 | 252,000 | — | — |
| 2010-09-20 | $33.70 | $211.00 | 372,600 | — | — |
| 2010-09-17 | $32.94 | $206.24 | 415,800 | — | — |
| 2010-09-16 | $32.18 | $201.48 | 415,100 | — | — |
| 2010-09-15 | $30.30 | $189.71 | 781,100 | — | — |
| 2010-09-14 | $33.64 | $210.62 | 485,700 | — | — |
| 2010-09-13 | $32.77 | $205.17 | 472,900 | — | — |
| 2010-09-10 | $31.10 | $194.72 | 306,600 | — | — |
| 2010-09-09 | $30.16 | $188.83 | 359,200 | — | — |
| 2010-09-08 | $30.46 | $190.71 | 447,100 | — | — |
| 2010-09-07 | $29.00 | $181.57 | 595,900 | — | — |
| 2010-09-03 | $29.06 | $181.95 | 268,500 | — | — |
| 2010-09-02 | $28.16 | $176.31 | 364,000 | — | — |
| 2010-09-01 | $29.01 | $181.63 | 448,400 | — | — |
| 2010-08-31 | $27.28 | $170.80 | 348,800 | — | — |
| 2010-08-30 | $26.24 | $164.29 | 283,700 | — | — |
| 2010-08-27 | $25.05 | $156.84 | 165,800 | — | — |
| 2010-08-26 | $23.95 | $149.95 | 204,000 | — | — |
| 2010-08-25 | $23.30 | $145.88 | 529,000 | — | — |
| 2010-08-24 | $25.66 | $160.66 | 161,700 | — | — |
| 2010-08-23 | $25.92 | $162.29 | 238,900 | — | — |
| 2010-08-20 | $25.37 | $158.84 | 162,900 | — | — |
| 2010-08-19 | $26.17 | $163.85 | 225,500 | — | — |
| 2010-08-18 | $26.85 | $168.11 | 319,400 | — | — |
| 2010-08-17 | $25.99 | $162.72 | 421,200 | — | — |
| 2010-08-16 | $24.30 | $152.14 | 137,700 | — | — |
| 2010-08-13 | $23.48 | $147.01 | 129,700 | — | — |
| 2010-08-12 | $22.97 | $143.82 | 103,300 | — | — |
| 2010-08-11 | $23.00 | $144.00 | 149,500 | — | — |
| 2010-08-10 | $24.63 | $154.21 | 102,100 | — | — |
| 2010-08-09 | $24.53 | $153.58 | 157,700 | — | — |
| 2010-08-06 | $23.97 | $150.08 | 84,600 | — | — |
| 2010-08-05 | $24.21 | $151.58 | 80,800 | — | — |
| 2010-08-04 | $23.99 | $150.20 | 108,900 | — | — |
| 2010-08-03 | $23.98 | $150.14 | 83,500 | — | — |
| 2010-08-02 | $23.73 | $148.57 | 198,600 | — | — |
| 2010-07-30 | $24.32 | $152.27 | 207,000 | — | — |
| 2010-07-29 | $23.76 | $148.76 | 157,600 | — | — |
| 2010-07-28 | $22.90 | $143.38 | 258,400 | — | — |
| 2010-07-27 | $24.88 | $150.77 | 332,600 | — | — |
| 2010-07-26 | $24.99 | $151.43 | 358,900 | — | — |
| 2010-07-23 | $24.21 | $146.71 | 263,800 | — | — |
| 2010-07-22 | $22.44 | $135.98 | 224,700 | — | — |
| 2010-07-21 | $21.30 | $129.07 | 192,800 | — | — |
| 2010-07-20 | $20.19 | $122.35 | 143,000 | — | — |
| 2010-07-19 | $19.05 | $115.44 | 126,400 | — | — |
| 2010-07-16 | $18.81 | $113.98 | 156,900 | — | — |
| 2010-07-15 | $18.35 | $111.20 | 18,800 | — | — |
| 2010-07-14 | $18.46 | $111.86 | 32,200 | — | — |
| 2010-07-13 | $18.36 | $111.26 | 50,200 | — | — |
| 2010-07-12 | $18.15 | $109.98 | 72,200 | — | — |
| 2010-07-09 | $18.40 | $111.50 | 143,900 | — | — |
| 2010-07-08 | $17.84 | $108.11 | 87,200 | — | — |
| 2010-07-07 | $16.99 | $102.95 | 117,200 | — | — |
| 2010-07-06 | $16.19 | $98.11 | 78,000 | — | — |
| 2010-07-02 | $16.61 | $100.65 | 40,300 | — | — |
| 2010-07-01 | $16.96 | $102.77 | 82,300 | — | — |
| 2010-06-30 | $17.39 | $105.38 | 81,200 | — | — |
| 2010-06-29 | $16.61 | $100.65 | 116,500 | — | — |
| 2010-06-28 | $18.49 | $112.04 | 50,800 | — | — |
| 2010-06-25 | $18.80 | $113.92 | 59,400 | — | — |
| 2010-06-24 | $18.74 | $113.56 | 47,200 | — | — |
| 2010-06-23 | $19.04 | $115.38 | 63,500 | — | — |
| 2010-06-22 | $18.92 | $114.65 | 57,100 | — | — |
| 2010-06-21 | $19.03 | $115.32 | 106,900 | — | — |
| 2010-06-18 | $18.83 | $114.10 | 73,900 | — | — |
| 2010-06-17 | $18.05 | $109.38 | 51,900 | — | — |
| 2010-06-16 | $19.03 | $115.32 | 36,300 | — | — |
| 2010-06-15 | $19.06 | $115.50 | 56,800 | — | — |
| 2010-06-14 | $18.48 | $111.98 | 85,200 | — | — |
| 2010-06-11 | $19.20 | $116.35 | 103,400 | — | — |
| 2010-06-10 | $17.34 | $105.08 | 65,900 | — | — |
| 2010-06-09 | $16.17 | $97.99 | 65,700 | — | — |
| 2010-06-08 | $16.51 | $100.05 | 75,700 | — | — |
| 2010-06-07 | $16.75 | $101.50 | 72,100 | — | — |
| 2010-06-04 | $16.69 | $101.14 | 83,800 | — | — |
| 2010-06-03 | $18.18 | $110.17 | 47,500 | — | — |
| 2010-06-02 | $18.36 | $111.26 | 76,300 | — | — |
| 2010-06-01 | $17.06 | $103.38 | 101,400 | — | — |
| 2010-05-28 | $19.16 | $116.10 | 70,000 | — | — |
| 2010-05-27 | $19.43 | $117.74 | 82,800 | — | — |
| 2010-05-26 | $17.66 | $107.01 | 110,700 | — | — |
| 2010-05-25 | $17.55 | $106.35 | 92,800 | — | — |
| 2010-05-24 | $17.77 | $107.68 | 141,300 | — | — |
| 2010-05-21 | $16.39 | $99.32 | 111,800 | — | — |
| 2010-05-20 | $15.90 | $96.35 | 185,300 | — | — |
| 2010-05-19 | $17.01 | $103.08 | 147,300 | — | — |
| 2010-05-18 | $17.65 | $106.95 | 101,300 | — | — |
| 2010-05-17 | $17.48 | $105.92 | 159,500 | — | — |
| 2010-05-14 | $18.13 | $109.86 | 63,100 | — | — |
| 2010-05-13 | $19.05 | $115.44 | 63,400 | — | — |
| 2010-05-12 | $19.72 | $119.50 | 54,000 | — | — |
| 2010-05-11 | $18.62 | $112.83 | 124,500 | — | — |
| 2010-05-10 | $18.61 | $112.77 | 137,100 | — | — |
| 2010-05-07 | $17.57 | $106.47 | 187,400 | — | — |
| 2010-05-06 | $18.63 | $112.89 | 330,000 | — | — |
| 2010-05-05 | $19.05 | $115.44 | 153,000 | — | — |
| 2010-05-04 | $18.95 | $114.83 | 134,500 | — | — |
| 2010-05-03 | $19.50 | $118.16 | 197,500 | — | — |
| 2010-04-30 | $19.80 | $119.98 | 151,500 | — | — |
| 2010-04-29 | $21.12 | $127.98 | 134,900 | — | — |
| 2010-04-28 | $21.30 | $129.07 | 69,400 | — | — |
| 2010-04-27 | $21.29 | $128.25 | 183,100 | — | — |
| 2010-04-26 | $22.91 | $138.01 | 146,200 | — | — |
| 2010-04-23 | $22.60 | $136.15 | 103,700 | — | — |
| 2010-04-22 | $22.08 | $133.01 | 124,000 | — | — |
| 2010-04-21 | $21.24 | $127.95 | 212,600 | — | — |
| 2010-04-20 | $22.07 | $132.95 | 136,200 | — | — |
| 2010-04-19 | $21.38 | $128.80 | 351,200 | — | — |
| 2010-04-16 | $20.74 | $124.94 | 1,053,100 | — | — |
| 2010-04-15 | $23.90 | $143.98 | 87,800 | — | — |
| 2010-04-14 | $24.67 | $148.62 | 78,700 | — | — |
| 2010-04-13 | $23.96 | $144.34 | 157,300 | — | — |
| 2010-04-12 | $23.50 | $141.57 | 295,800 | — | — |
| 2010-04-09 | $24.55 | $147.89 | 884,900 | — | — |
| 2010-04-08 | $25.81 | $155.48 | 148,400 | — | — |
| 2010-04-07 | $26.77 | $161.27 | 84,500 | — | — |
| 2010-04-06 | $26.66 | $160.60 | 113,100 | — | — |
| 2010-04-05 | $26.20 | $157.83 | 150,500 | — | — |
| 2010-04-01 | $25.73 | $155.00 | 97,000 | — | — |
| 2010-03-31 | $24.46 | $147.35 | 214,500 | — | — |
| 2010-03-30 | $24.57 | $148.01 | 87,800 | — | — |
| 2010-03-29 | $24.33 | $146.57 | 156,900 | — | — |
| 2010-03-26 | $23.25 | $140.06 | 80,900 | — | — |
| 2010-03-25 | $23.16 | $139.52 | 163,700 | — | — |
| 2010-03-24 | $23.46 | $141.33 | 138,500 | — | — |
| 2010-03-23 | $23.07 | $138.98 | 211,200 | — | — |
| 2010-03-22 | $22.20 | $133.74 | 213,000 | — | — |
| 2010-03-19 | $21.15 | $127.41 | 307,400 | — | — |
| 2010-03-18 | $22.32 | $134.46 | 204,600 | — | — |
| 2010-03-17 | $23.05 | $138.86 | 339,600 | — | — |
| 2010-03-16 | $23.50 | $141.57 | 240,100 | — | — |
| 2010-03-15 | $22.05 | $132.83 | 118,100 | — | — |
| 2010-03-12 | $21.99 | $132.47 | 84,300 | — | — |
| 2010-03-11 | $21.59 | $130.06 | 101,800 | — | — |
| 2010-03-10 | $21.41 | $128.98 | 184,700 | — | — |
| 2010-03-09 | $21.04 | $126.75 | 181,300 | — | — |
| 2010-03-08 | $20.45 | $123.19 | 133,900 | — | — |
| 2010-03-05 | $19.53 | $117.65 | 116,700 | — | — |
| 2010-03-04 | $19.01 | $114.52 | 73,700 | — | — |
| 2010-03-03 | $19.20 | $115.66 | 144,400 | — | — |
| 2010-03-02 | $19.68 | $118.56 | 108,500 | — | — |
| 2010-03-01 | $19.70 | $118.68 | 128,900 | — | — |
| 2010-02-26 | $19.14 | $115.30 | 74,300 | — | — |
| 2010-02-25 | $18.87 | $113.68 | 112,700 | — | — |
| 2010-02-24 | $19.00 | $114.46 | 113,000 | — | — |
| 2010-02-23 | $18.75 | $112.95 | 212,900 | — | — |
| 2010-02-22 | $18.87 | $113.68 | 209,700 | — | — |
| 2010-02-19 | $17.49 | $105.36 | 157,900 | — | — |
| 2010-02-18 | $16.74 | $100.84 | 133,500 | — | — |
| 2010-02-17 | $16.05 | $96.69 | 107,400 | — | — |
| 2010-02-16 | $15.94 | $96.02 | 141,900 | — | — |
| 2010-02-12 | $15.14 | $91.21 | 48,700 | — | — |
| 2010-02-11 | $15.23 | $91.75 | 71,600 | — | — |
| 2010-02-10 | $14.72 | $88.68 | 119,100 | — | — |
| 2010-02-09 | $14.30 | $86.15 | 56,100 | — | — |
| 2010-02-08 | $13.47 | $81.15 | 56,800 | — | — |
| 2010-02-05 | $13.51 | $81.39 | 256,300 | — | — |
| 2010-02-04 | $13.78 | $83.01 | 155,100 | — | — |
| 2010-02-03 | $14.86 | $89.52 | 60,500 | — | — |
| 2010-02-02 | $14.69 | $88.49 | 69,400 | — | — |
| 2010-02-01 | $14.31 | $86.21 | 51,800 | — | — |
| 2010-01-29 | $13.82 | $83.25 | 82,300 | — | — |
| 2010-01-28 | $13.87 | $83.55 | 99,900 | — | — |
| 2010-01-27 | $14.52 | $87.47 | 163,300 | — | — |
| 2010-01-26 | $15.56 | $90.42 | 249,800 | — | — |
| 2010-01-25 | $15.60 | $90.65 | 129,300 | — | — |
| 2010-01-22 | $15.25 | $88.62 | 131,000 | — | — |
| 2010-01-21 | $15.25 | $88.62 | 136,800 | — | — |
| 2010-01-20 | $15.20 | $88.33 | 122,000 | — | — |
| 2010-01-19 | $15.00 | $87.17 | 244,600 | — | — |
| 2010-01-15 | $14.35 | $83.39 | 59,800 | — | — |
| 2010-01-14 | $13.79 | $80.14 | 86,800 | — | — |
| 2010-01-13 | $13.81 | $80.25 | 91,200 | — | — |
| 2010-01-12 | $13.61 | $79.09 | 42,000 | — | — |
| 2010-01-11 | $14.13 | $82.11 | 61,500 | — | — |
| 2010-01-08 | $14.09 | $81.88 | 60,400 | — | — |
| 2010-01-07 | $14.05 | $81.65 | 68,200 | — | — |
| 2010-01-06 | $13.98 | $81.24 | 66,900 | — | — |
| 2010-01-05 | $13.10 | $76.13 | 26,700 | — | — |
| 2010-01-04 | $13.32 | $77.41 | 33,300 | — | — |