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 | $22.77 | $98.19 | 587,800 | — | — |
| 2010-12-30 | $22.98 | $99.08 | 885,400 | — | — |
| 2010-12-29 | $22.92 | $98.82 | 305,000 | — | — |
| 2010-12-28 | $22.86 | $98.58 | 521,200 | — | — |
| 2010-12-27 | $22.76 | $98.15 | 275,600 | — | — |
| 2010-12-23 | $22.80 | $98.32 | 359,400 | — | — |
| 2010-12-22 | $22.98 | $99.10 | 387,800 | — | — |
| 2010-12-21 | $22.76 | $98.15 | 690,800 | — | — |
| 2010-12-20 | $22.80 | $98.30 | 698,600 | — | — |
| 2010-12-17 | $22.85 | $98.54 | 1,879,200 | — | — |
| 2010-12-16 | $22.62 | $97.55 | 913,600 | — | — |
| 2010-12-15 | $22.36 | $96.43 | 1,162,000 | — | — |
| 2010-12-14 | $22.64 | $97.61 | 996,000 | — | — |
| 2010-12-13 | $22.50 | $97.01 | 548,800 | — | — |
| 2010-12-10 | $22.45 | $96.79 | 866,200 | — | — |
| 2010-12-09 | $22.46 | $96.86 | 1,414,800 | — | — |
| 2010-12-08 | $22.56 | $97.29 | 806,000 | — | — |
| 2010-12-07 | $22.67 | $97.74 | 1,012,200 | — | — |
| 2010-12-06 | $22.54 | $97.20 | 1,961,800 | — | — |
| 2010-12-03 | $22.54 | $97.20 | 1,052,400 | — | — |
| 2010-12-02 | $22.35 | $96.38 | 1,221,400 | — | — |
| 2010-12-01 | $22.50 | $97.01 | 804,000 | — | — |
| 2010-11-30 | $22.25 | $95.97 | 1,042,800 | — | — |
| 2010-11-29 | $22.54 | $97.20 | 902,800 | — | — |
| 2010-11-26 | $22.61 | $97.50 | 603,400 | — | — |
| 2010-11-24 | $22.67 | $97.76 | 674,800 | — | — |
| 2010-11-23 | $22.38 | $96.49 | 898,200 | — | — |
| 2010-11-22 | $22.61 | $97.48 | 700,000 | — | — |
| 2010-11-19 | $22.39 | $96.53 | 722,400 | — | — |
| 2010-11-18 | $22.46 | $96.84 | 976,400 | — | — |
| 2010-11-17 | $22.04 | $95.05 | 645,800 | — | — |
| 2010-11-16 | $22.02 | $94.96 | 1,298,600 | — | — |
| 2010-11-15 | $22.65 | $97.68 | 920,200 | — | — |
| 2010-11-12 | $22.41 | $96.64 | 800,200 | — | — |
| 2010-11-11 | $22.64 | $97.61 | 915,000 | — | — |
| 2010-11-10 | $22.59 | $97.44 | 1,788,200 | — | — |
| 2010-11-09 | $22.73 | $98.02 | 727,200 | — | — |
| 2010-11-08 | $22.75 | $98.11 | 667,600 | — | — |
| 2010-11-05 | $22.87 | $98.62 | 683,800 | — | — |
| 2010-11-04 | $22.96 | $98.99 | 970,000 | — | — |
| 2010-11-03 | $22.64 | $97.61 | 1,095,800 | — | — |
| 2010-11-02 | $22.67 | $97.76 | 1,176,000 | — | — |
| 2010-11-01 | $22.27 | $96.04 | 1,209,000 | — | — |
| 2010-10-29 | $22.08 | $95.22 | 1,054,600 | — | — |
| 2010-10-28 | $21.90 | $94.42 | 1,185,200 | — | — |
| 2010-10-27 | $21.70 | $93.58 | 1,686,000 | — | — |
| 2010-10-26 | $21.47 | $92.59 | 875,800 | — | — |
| 2010-10-25 | $21.61 | $93.19 | 632,600 | — | — |
| 2010-10-22 | $21.56 | $92.95 | 513,600 | — | — |
| 2010-10-21 | $21.59 | $93.10 | 1,002,600 | — | — |
| 2010-10-20 | $21.84 | $94.18 | 934,800 | — | — |
| 2010-10-19 | $21.42 | $92.35 | 1,338,400 | — | — |
| 2010-10-18 | $21.81 | $94.05 | 734,800 | — | — |
| 2010-10-15 | $21.65 | $93.36 | 1,688,200 | — | — |
| 2010-10-14 | $21.59 | $93.10 | 1,140,600 | — | — |
| 2010-10-13 | $21.35 | $92.07 | 860,600 | — | — |
| 2010-10-12 | $21.24 | $91.60 | 820,200 | — | — |
| 2010-10-11 | $21.17 | $91.32 | 839,400 | — | — |
| 2010-10-08 | $21.31 | $91.90 | 1,161,200 | — | — |
| 2010-10-07 | $21.42 | $92.37 | 1,933,200 | — | — |
| 2010-10-06 | $21.28 | $91.75 | 3,789,600 | — | — |
| 2010-10-05 | $20.64 | $88.20 | 866,200 | — | — |
| 2010-10-04 | $20.25 | $86.56 | 1,353,400 | — | — |
| 2010-10-01 | $20.29 | $86.73 | 1,763,400 | — | — |
| 2010-09-30 | $19.93 | $85.21 | 1,788,000 | — | — |
| 2010-09-29 | $19.95 | $85.25 | 1,155,600 | — | — |
| 2010-09-28 | $20.06 | $85.72 | 1,614,000 | — | — |
| 2010-09-27 | $20.21 | $86.39 | 659,400 | — | — |
| 2010-09-24 | $20.22 | $86.43 | 618,000 | — | — |
| 2010-09-23 | $19.85 | $84.85 | 762,000 | — | — |
| 2010-09-22 | $20.11 | $85.94 | 1,199,200 | — | — |
| 2010-09-21 | $20.10 | $85.92 | 971,200 | — | — |
| 2010-09-20 | $20.23 | $86.47 | 814,200 | — | — |
| 2010-09-17 | $19.91 | $85.08 | 1,377,400 | — | — |
| 2010-09-16 | $19.89 | $85.00 | 870,600 | — | — |
| 2010-09-15 | $20.09 | $85.87 | 1,358,200 | — | — |
| 2010-09-14 | $20.03 | $85.60 | 1,242,800 | — | — |
| 2010-09-13 | $19.89 | $85.02 | 1,197,000 | — | — |
| 2010-09-10 | $19.55 | $83.57 | 626,600 | — | — |
| 2010-09-09 | $19.65 | $83.97 | 690,800 | — | — |
| 2010-09-08 | $19.57 | $83.65 | 840,400 | — | — |
| 2010-09-07 | $19.70 | $84.21 | 1,613,600 | — | — |
| 2010-09-03 | $19.76 | $84.46 | 2,890,200 | — | — |
| 2010-09-02 | $19.78 | $84.53 | 1,219,000 | — | — |
| 2010-09-01 | $19.89 | $85.02 | 1,263,200 | — | — |
| 2010-08-31 | $19.53 | $83.46 | 833,800 | — | — |
| 2010-08-30 | $19.52 | $83.44 | 435,200 | — | — |
| 2010-08-27 | $19.90 | $85.04 | 904,400 | — | — |
| 2010-08-26 | $19.45 | $83.14 | 735,600 | — | — |
| 2010-08-25 | $19.57 | $83.63 | 1,613,400 | — | — |
| 2010-08-24 | $19.40 | $82.92 | 872,400 | — | — |
| 2010-08-23 | $19.61 | $83.80 | 408,200 | — | — |
| 2010-08-20 | $19.65 | $83.97 | 433,800 | — | — |
| 2010-08-19 | $19.71 | $84.23 | 665,200 | — | — |
| 2010-08-18 | $20.08 | $85.83 | 736,400 | — | — |
| 2010-08-17 | $20.16 | $86.17 | 697,800 | — | — |
| 2010-08-16 | $19.88 | $84.98 | 568,400 | — | — |
| 2010-08-13 | $19.84 | $84.83 | 494,200 | — | — |
| 2010-08-12 | $19.71 | $84.25 | 638,800 | — | — |
| 2010-08-11 | $19.90 | $85.06 | 940,400 | — | — |
| 2010-08-10 | $20.45 | $87.39 | 1,386,200 | — | — |
| 2010-08-09 | $20.33 | $86.92 | 949,800 | — | — |
| 2010-08-06 | $20.08 | $85.83 | 880,800 | — | — |
| 2010-08-05 | $19.93 | $85.19 | 1,213,600 | — | — |
| 2010-08-04 | $19.98 | $85.38 | 951,800 | — | — |
| 2010-08-03 | $20.07 | $85.77 | 605,000 | — | — |
| 2010-08-02 | $20.14 | $86.09 | 1,010,800 | — | — |
| 2010-07-30 | $19.82 | $84.72 | 637,600 | — | — |
| 2010-07-29 | $19.97 | $85.36 | 1,196,800 | — | — |
| 2010-07-28 | $20.25 | $86.54 | 1,102,000 | — | — |
| 2010-07-27 | $20.49 | $87.56 | 1,295,400 | — | — |
| 2010-07-26 | $20.07 | $85.79 | 1,007,400 | — | — |
| 2010-07-23 | $19.72 | $84.29 | 880,800 | — | — |
| 2010-07-22 | $19.45 | $83.12 | 925,400 | — | — |
| 2010-07-21 | $18.91 | $80.81 | 649,400 | — | — |
| 2010-07-20 | $19.33 | $82.65 | 582,400 | — | — |
| 2010-07-19 | $19.21 | $82.11 | 581,200 | — | — |
| 2010-07-16 | $18.97 | $81.07 | 753,800 | — | — |
| 2010-07-15 | $19.48 | $83.25 | 667,200 | — | — |
| 2010-07-14 | $19.28 | $82.39 | 730,800 | — | — |
| 2010-07-13 | $19.34 | $82.69 | 671,200 | — | — |
| 2010-07-12 | $19.17 | $81.92 | 560,800 | — | — |
| 2010-07-09 | $19.13 | $81.75 | 872,400 | — | — |
| 2010-07-08 | $18.99 | $81.15 | 1,066,200 | — | — |
| 2010-07-07 | $18.92 | $80.89 | 876,800 | — | — |
| 2010-07-06 | $18.52 | $78.39 | 1,383,200 | — | — |
| 2010-07-02 | $18.13 | $76.72 | 612,800 | — | — |
| 2010-07-01 | $18.09 | $76.57 | 1,138,200 | — | — |
| 2010-06-30 | $18.28 | $77.37 | 769,600 | — | — |
| 2010-06-29 | $18.43 | $78.03 | 957,200 | — | — |
| 2010-06-28 | $18.96 | $80.23 | 781,000 | — | — |
| 2010-06-25 | $18.66 | $78.96 | 1,547,200 | — | — |
| 2010-06-24 | $18.35 | $77.67 | 1,069,400 | — | — |
| 2010-06-23 | $18.46 | $78.11 | 1,556,200 | — | — |
| 2010-06-22 | $18.45 | $78.09 | 866,200 | — | — |
| 2010-06-21 | $18.79 | $79.51 | 697,400 | — | — |
| 2010-06-18 | $18.95 | $80.19 | 899,600 | — | — |
| 2010-06-17 | $18.90 | $79.97 | 581,000 | — | — |
| 2010-06-16 | $18.64 | $78.87 | 502,000 | — | — |
| 2010-06-15 | $18.55 | $78.51 | 730,800 | — | — |
| 2010-06-14 | $18.11 | $76.65 | 963,200 | — | — |
| 2010-06-11 | $17.99 | $76.14 | 453,400 | — | — |
| 2010-06-10 | $17.94 | $75.93 | 756,000 | — | — |
| 2010-06-09 | $17.39 | $73.60 | 836,400 | — | — |
| 2010-06-08 | $17.65 | $74.68 | 1,057,800 | — | — |
| 2010-06-07 | $17.52 | $74.15 | 1,192,000 | — | — |
| 2010-06-04 | $17.62 | $74.58 | 2,042,600 | — | — |
| 2010-06-03 | $18.50 | $78.30 | 842,200 | — | — |
| 2010-06-02 | $18.26 | $77.31 | 921,800 | — | — |
| 2010-06-01 | $17.79 | $75.28 | 1,036,400 | — | — |
| 2010-05-28 | $18.22 | $77.12 | 981,600 | — | — |
| 2010-05-27 | $18.17 | $76.93 | 1,208,200 | — | — |
| 2010-05-26 | $17.55 | $74.26 | 1,930,600 | — | — |
| 2010-05-25 | $17.61 | $74.54 | 1,849,600 | — | — |
| 2010-05-24 | $17.83 | $75.47 | 1,160,600 | — | — |
| 2010-05-21 | $17.79 | $75.30 | 1,957,400 | — | — |
| 2010-05-20 | $17.62 | $74.58 | 3,615,400 | — | — |
| 2010-05-19 | $18.63 | $78.85 | 1,865,600 | — | — |
| 2010-05-18 | $19.06 | $80.65 | 1,366,000 | — | — |
| 2010-05-17 | $19.65 | $83.15 | 1,484,200 | — | — |
| 2010-05-14 | $19.34 | $81.86 | 1,157,000 | — | — |
| 2010-05-13 | $19.83 | $83.91 | 643,800 | — | — |
| 2010-05-12 | $19.80 | $83.81 | 1,086,200 | — | — |
| 2010-05-11 | $19.44 | $82.28 | 1,289,800 | — | — |
| 2010-05-10 | $19.25 | $81.46 | 1,127,600 | — | — |
| 2010-05-07 | $18.37 | $77.75 | 2,529,200 | — | — |
| 2010-05-06 | $19.23 | $81.37 | 2,005,600 | — | — |
| 2010-05-05 | $20.32 | $85.99 | 741,800 | — | — |
| 2010-05-04 | $20.50 | $86.77 | 925,600 | — | — |
| 2010-05-03 | $20.93 | $88.61 | 958,800 | — | — |
| 2010-04-30 | $20.69 | $87.57 | 795,600 | — | — |
| 2010-04-29 | $20.58 | $87.09 | 519,400 | — | — |
| 2010-04-28 | $20.40 | $86.32 | 437,400 | — | — |
| 2010-04-27 | $20.09 | $85.03 | 656,800 | — | — |
| 2010-04-26 | $20.48 | $86.68 | 506,000 | — | — |
| 2010-04-23 | $20.51 | $86.81 | 381,400 | — | — |
| 2010-04-22 | $20.30 | $85.90 | 506,400 | — | — |
| 2010-04-21 | $20.21 | $85.54 | 515,800 | — | — |
| 2010-04-20 | $20.14 | $85.22 | 680,800 | — | — |
| 2010-04-19 | $19.83 | $83.95 | 685,200 | — | — |
| 2010-04-16 | $19.91 | $84.27 | 1,121,400 | — | — |
| 2010-04-15 | $20.05 | $84.86 | 720,600 | — | — |
| 2010-04-14 | $19.83 | $83.95 | 611,000 | — | — |
| 2010-04-13 | $19.82 | $83.87 | 332,400 | — | — |
| 2010-04-12 | $19.85 | $84.02 | 303,000 | — | — |
| 2010-04-09 | $19.83 | $83.91 | 403,600 | — | — |
| 2010-04-08 | $19.74 | $83.55 | 519,400 | — | — |
| 2010-04-07 | $19.88 | $84.14 | 993,200 | — | — |
| 2010-04-06 | $20.04 | $84.03 | 596,200 | — | — |
| 2010-04-05 | $19.92 | $83.57 | 388,600 | — | — |
| 2010-04-01 | $19.75 | $82.84 | 433,600 | — | — |
| 2010-03-31 | $19.47 | $81.66 | 433,000 | — | — |
| 2010-03-30 | $19.59 | $82.17 | 540,400 | — | — |
| 2010-03-29 | $19.39 | $81.31 | 637,400 | — | — |
| 2010-03-26 | $19.01 | $79.73 | 533,400 | — | — |
| 2010-03-25 | $19.05 | $79.90 | 786,600 | — | — |
| 2010-03-24 | $19.22 | $80.59 | 412,800 | — | — |
| 2010-03-23 | $19.38 | $81.26 | 355,600 | — | — |
| 2010-03-22 | $19.30 | $80.93 | 441,600 | — | — |
| 2010-03-19 | $19.32 | $81.01 | 1,227,400 | — | — |
| 2010-03-18 | $19.30 | $80.95 | 701,600 | — | — |
| 2010-03-17 | $19.25 | $80.76 | 438,000 | — | — |
| 2010-03-16 | $19.11 | $80.15 | 364,400 | — | — |
| 2010-03-15 | $18.97 | $79.56 | 380,200 | — | — |
| 2010-03-12 | $19.11 | $80.13 | 1,027,600 | — | — |
| 2010-03-11 | $19.01 | $79.75 | 1,733,000 | — | — |
| 2010-03-10 | $18.95 | $79.46 | 906,400 | — | — |
| 2010-03-09 | $18.76 | $78.71 | 446,000 | — | — |
| 2010-03-08 | $18.75 | $78.64 | 425,600 | — | — |
| 2010-03-05 | $18.80 | $78.85 | 398,000 | — | — |
| 2010-03-04 | $18.65 | $78.20 | 486,600 | — | — |
| 2010-03-03 | $18.63 | $78.14 | 396,200 | — | — |
| 2010-03-02 | $18.64 | $78.16 | 581,400 | — | — |
| 2010-03-01 | $18.41 | $77.22 | 698,200 | — | — |
| 2010-02-26 | $18.28 | $76.67 | 838,200 | — | — |
| 2010-02-25 | $18.25 | $76.54 | 594,600 | — | — |
| 2010-02-24 | $18.35 | $76.96 | 621,200 | — | — |
| 2010-02-23 | $18.32 | $76.84 | 539,200 | — | — |
| 2010-02-22 | $18.62 | $78.10 | 525,600 | — | — |
| 2010-02-19 | $18.70 | $78.43 | 1,269,200 | — | — |
| 2010-02-18 | $18.67 | $78.33 | 964,200 | — | — |
| 2010-02-17 | $18.49 | $77.53 | 1,262,200 | — | — |
| 2010-02-16 | $18.39 | $77.13 | 1,160,800 | — | — |
| 2010-02-12 | $17.93 | $75.22 | 1,023,600 | — | — |
| 2010-02-11 | $17.84 | $74.85 | 588,200 | — | — |
| 2010-02-10 | $17.69 | $74.20 | 551,200 | — | — |
| 2010-02-09 | $17.80 | $74.66 | 803,000 | — | — |
| 2010-02-08 | $17.71 | $74.28 | 574,800 | — | — |
| 2010-02-05 | $17.91 | $75.10 | 935,600 | — | — |
| 2010-02-04 | $17.79 | $74.62 | 447,000 | — | — |
| 2010-02-03 | $18.35 | $76.96 | 422,000 | — | — |
| 2010-02-02 | $18.47 | $77.47 | 668,600 | — | — |
| 2010-02-01 | $18.32 | $76.82 | 526,600 | — | — |
| 2010-01-29 | $18.11 | $75.96 | 863,800 | — | — |
| 2010-01-28 | $18.20 | $76.34 | 692,200 | — | — |
| 2010-01-27 | $18.49 | $77.55 | 682,400 | — | — |
| 2010-01-26 | $18.65 | $78.22 | 571,600 | — | — |
| 2010-01-25 | $18.45 | $77.38 | 850,800 | — | — |
| 2010-01-22 | $18.23 | $76.46 | 538,400 | — | — |
| 2010-01-21 | $18.54 | $77.76 | 1,288,800 | — | — |
| 2010-01-20 | $18.84 | $79.02 | 1,006,200 | — | — |
| 2010-01-19 | $18.65 | $78.20 | 933,400 | — | — |
| 2010-01-15 | $18.19 | $76.29 | 456,400 | — | — |
| 2010-01-14 | $18.33 | $76.88 | 267,000 | — | — |
| 2010-01-13 | $18.33 | $76.86 | 307,200 | — | — |
| 2010-01-12 | $18.20 | $76.34 | 1,086,400 | — | — |
| 2010-01-11 | $18.22 | $76.40 | 787,400 | — | — |
| 2010-01-08 | $17.99 | $75.43 | 494,600 | — | — |
| 2010-01-07 | $17.95 | $75.29 | 777,000 | — | — |
| 2010-01-06 | $18.21 | $76.36 | 581,800 | — | — |
| 2010-01-05 | $18.37 | $76.29 | 851,600 | — | — |
| 2010-01-04 | $18.49 | $76.76 | 954,800 | — | — |