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 | $22.54 | $74.25 | 88,600 | — | — |
| 2010-12-30 | $22.67 | $74.68 | 118,500 | — | — |
| 2010-12-29 | $22.86 | $75.31 | 76,100 | — | — |
| 2010-12-28 | $23.04 | $75.90 | 133,500 | — | — |
| 2010-12-27 | $23.18 | $76.36 | 64,200 | — | — |
| 2010-12-23 | $23.07 | $76.00 | 42,600 | — | — |
| 2010-12-22 | $23.00 | $75.77 | 60,700 | — | — |
| 2010-12-21 | $22.89 | $75.41 | 92,900 | — | — |
| 2010-12-20 | $22.89 | $75.41 | 128,100 | — | — |
| 2010-12-17 | $22.92 | $75.51 | 257,500 | — | — |
| 2010-12-16 | $22.86 | $75.31 | 134,600 | — | — |
| 2010-12-15 | $22.56 | $74.32 | 133,000 | — | — |
| 2010-12-14 | $22.53 | $74.22 | 138,000 | — | — |
| 2010-12-13 | $22.30 | $73.46 | 167,600 | — | — |
| 2010-12-10 | $21.97 | $72.38 | 120,800 | — | — |
| 2010-12-09 | $21.51 | $70.86 | 91,100 | — | — |
| 2010-12-08 | $21.35 | $70.33 | 106,500 | — | — |
| 2010-12-07 | $21.41 | $70.53 | 139,500 | — | — |
| 2010-12-06 | $21.19 | $69.81 | 62,200 | — | — |
| 2010-12-03 | $21.07 | $69.41 | 73,300 | — | — |
| 2010-12-02 | $20.98 | $69.11 | 103,100 | — | — |
| 2010-12-01 | $20.88 | $68.79 | 157,200 | — | — |
| 2010-11-30 | $20.56 | $67.73 | 190,700 | — | — |
| 2010-11-29 | $20.58 | $67.80 | 137,100 | — | — |
| 2010-11-26 | $20.51 | $67.57 | 40,800 | — | — |
| 2010-11-24 | $20.65 | $68.03 | 112,600 | — | — |
| 2010-11-23 | $20.60 | $67.86 | 110,100 | — | — |
| 2010-11-22 | $20.86 | $68.72 | 90,900 | — | — |
| 2010-11-19 | $20.76 | $68.39 | 82,900 | — | — |
| 2010-11-18 | $20.78 | $68.46 | 169,000 | — | — |
| 2010-11-17 | $20.51 | $67.57 | 112,500 | — | — |
| 2010-11-16 | $20.48 | $67.47 | 184,400 | — | — |
| 2010-11-15 | $20.65 | $68.03 | 67,600 | — | — |
| 2010-11-12 | $20.60 | $67.86 | 78,400 | — | — |
| 2010-11-11 | $20.74 | $68.32 | 74,300 | — | — |
| 2010-11-10 | $20.89 | $68.82 | 92,500 | — | — |
| 2010-11-09 | $21.10 | $68.53 | 127,800 | — | — |
| 2010-11-08 | $21.07 | $68.43 | 134,600 | — | — |
| 2010-11-05 | $20.97 | $68.11 | 108,900 | — | — |
| 2010-11-04 | $20.89 | $67.85 | 131,900 | — | — |
| 2010-11-03 | $20.50 | $66.58 | 127,600 | — | — |
| 2010-11-02 | $20.54 | $66.71 | 122,200 | — | — |
| 2010-11-01 | $20.18 | $65.54 | 188,400 | — | — |
| 2010-10-29 | $20.55 | $66.74 | 162,900 | — | — |
| 2010-10-28 | $20.91 | $67.91 | 79,300 | — | — |
| 2010-10-27 | $20.93 | $67.98 | 107,900 | — | — |
| 2010-10-26 | $21.09 | $68.50 | 64,200 | — | — |
| 2010-10-25 | $21.18 | $68.79 | 54,500 | — | — |
| 2010-10-22 | $21.09 | $68.50 | 59,300 | — | — |
| 2010-10-21 | $21.13 | $68.63 | 114,400 | — | — |
| 2010-10-20 | $21.38 | $69.44 | 135,000 | — | — |
| 2010-10-19 | $21.23 | $68.95 | 115,500 | — | — |
| 2010-10-18 | $21.48 | $69.76 | 90,700 | — | — |
| 2010-10-15 | $21.36 | $69.37 | 156,500 | — | — |
| 2010-10-14 | $21.27 | $69.08 | 75,700 | — | — |
| 2010-10-13 | $21.29 | $69.15 | 148,400 | — | — |
| 2010-10-12 | $20.98 | $68.14 | 70,800 | — | — |
| 2010-10-11 | $21.02 | $68.27 | 78,400 | — | — |
| 2010-10-08 | $20.94 | $68.01 | 82,900 | — | — |
| 2010-10-07 | $20.65 | $67.07 | 61,300 | — | — |
| 2010-10-06 | $20.79 | $67.52 | 76,800 | — | — |
| 2010-10-05 | $20.64 | $67.03 | 164,200 | — | — |
| 2010-10-04 | $20.21 | $65.64 | 111,400 | — | — |
| 2010-10-01 | $20.41 | $66.29 | 177,800 | — | — |
| 2010-09-30 | $20.39 | $66.22 | 155,700 | — | — |
| 2010-09-29 | $20.37 | $66.16 | 129,400 | — | — |
| 2010-09-28 | $20.54 | $66.71 | 144,200 | — | — |
| 2010-09-27 | $20.43 | $66.35 | 166,300 | — | — |
| 2010-09-24 | $20.35 | $66.09 | 147,500 | — | — |
| 2010-09-23 | $19.84 | $64.44 | 93,600 | — | — |
| 2010-09-22 | $20.14 | $65.41 | 90,400 | — | — |
| 2010-09-21 | $20.18 | $65.54 | 117,800 | — | — |
| 2010-09-20 | $20.24 | $65.74 | 163,500 | — | — |
| 2010-09-17 | $19.67 | $63.88 | 159,200 | — | — |
| 2010-09-16 | $19.60 | $63.66 | 90,500 | — | — |
| 2010-09-15 | $19.75 | $64.14 | 92,400 | — | — |
| 2010-09-14 | $19.76 | $64.18 | 131,900 | — | — |
| 2010-09-13 | $19.77 | $64.21 | 184,300 | — | — |
| 2010-09-10 | $19.40 | $63.01 | 116,900 | — | — |
| 2010-09-09 | $19.39 | $62.97 | 102,900 | — | — |
| 2010-09-08 | $19.18 | $62.29 | 142,500 | — | — |
| 2010-09-07 | $19.17 | $62.26 | 136,300 | — | — |
| 2010-09-03 | $19.45 | $63.17 | 118,400 | — | — |
| 2010-09-02 | $19.30 | $62.68 | 159,600 | — | — |
| 2010-09-01 | $19.24 | $62.49 | 188,700 | — | — |
| 2010-08-31 | $18.53 | $60.18 | 189,300 | — | — |
| 2010-08-30 | $18.48 | $60.02 | 141,500 | — | — |
| 2010-08-27 | $18.77 | $60.96 | 208,900 | — | — |
| 2010-08-26 | $18.64 | $60.54 | 97,500 | — | — |
| 2010-08-25 | $18.99 | $61.68 | 190,600 | — | — |
| 2010-08-24 | $18.44 | $59.89 | 184,500 | — | — |
| 2010-08-23 | $18.51 | $60.12 | 145,700 | — | — |
| 2010-08-20 | $18.79 | $61.03 | 144,500 | — | — |
| 2010-08-19 | $18.66 | $60.60 | 195,600 | — | — |
| 2010-08-18 | $19.12 | $62.10 | 197,400 | — | — |
| 2010-08-17 | $19.06 | $61.90 | 199,000 | — | — |
| 2010-08-16 | $19.00 | $61.71 | 120,400 | — | — |
| 2010-08-13 | $18.91 | $61.42 | 208,300 | — | — |
| 2010-08-12 | $19.20 | $62.36 | 126,500 | — | — |
| 2010-08-11 | $19.22 | $62.42 | 202,900 | — | — |
| 2010-08-10 | $20.14 | $64.44 | 120,600 | — | — |
| 2010-08-09 | $20.35 | $65.11 | 127,500 | — | — |
| 2010-08-06 | $19.86 | $63.55 | 150,900 | — | — |
| 2010-08-05 | $19.92 | $63.74 | 126,600 | — | — |
| 2010-08-04 | $20.09 | $64.28 | 192,000 | — | — |
| 2010-08-03 | $19.62 | $62.78 | 278,800 | — | — |
| 2010-08-02 | $21.06 | $67.39 | 106,400 | — | — |
| 2010-07-30 | $20.55 | $65.75 | 106,300 | — | — |
| 2010-07-29 | $20.75 | $66.39 | 70,700 | — | — |
| 2010-07-28 | $20.84 | $66.68 | 157,000 | — | — |
| 2010-07-27 | $20.98 | $67.13 | 112,800 | — | — |
| 2010-07-26 | $20.67 | $66.14 | 156,900 | — | — |
| 2010-07-23 | $20.40 | $65.27 | 121,500 | — | — |
| 2010-07-22 | $20.01 | $64.03 | 135,900 | — | — |
| 2010-07-21 | $19.35 | $61.91 | 110,900 | — | — |
| 2010-07-20 | $19.70 | $63.03 | 122,400 | — | — |
| 2010-07-19 | $19.37 | $61.98 | 126,200 | — | — |
| 2010-07-16 | $18.96 | $60.67 | 245,200 | — | — |
| 2010-07-15 | $19.43 | $62.17 | 124,400 | — | — |
| 2010-07-14 | $19.64 | $62.84 | 179,200 | — | — |
| 2010-07-13 | $19.72 | $63.10 | 231,900 | — | — |
| 2010-07-12 | $19.36 | $61.95 | 101,300 | — | — |
| 2010-07-09 | $19.65 | $62.87 | 95,700 | — | — |
| 2010-07-08 | $19.52 | $62.46 | 148,000 | — | — |
| 2010-07-07 | $19.48 | $62.33 | 162,000 | — | — |
| 2010-07-06 | $19.05 | $60.95 | 116,500 | — | — |
| 2010-07-02 | $19.17 | $61.34 | 130,900 | — | — |
| 2010-07-01 | $19.22 | $61.50 | 122,900 | — | — |
| 2010-06-30 | $19.33 | $61.85 | 172,100 | — | — |
| 2010-06-29 | $19.23 | $61.53 | 125,900 | — | — |
| 2010-06-28 | $19.53 | $62.49 | 113,300 | — | — |
| 2010-06-25 | $19.64 | $62.84 | 278,800 | — | — |
| 2010-06-24 | $19.06 | $60.99 | 154,500 | — | — |
| 2010-06-23 | $19.25 | $61.59 | 107,600 | — | — |
| 2010-06-22 | $19.51 | $62.43 | 151,400 | — | — |
| 2010-06-21 | $20.07 | $64.22 | 215,400 | — | — |
| 2010-06-18 | $20.40 | $65.27 | 251,300 | — | — |
| 2010-06-17 | $20.39 | $65.24 | 91,300 | — | — |
| 2010-06-16 | $20.32 | $65.02 | 111,900 | — | — |
| 2010-06-15 | $20.70 | $66.23 | 131,400 | — | — |
| 2010-06-14 | $20.16 | $64.51 | 133,600 | — | — |
| 2010-06-11 | $20.01 | $64.03 | 124,200 | — | — |
| 2010-06-10 | $19.72 | $63.10 | 152,400 | — | — |
| 2010-06-09 | $19.14 | $61.24 | 97,800 | — | — |
| 2010-06-08 | $19.21 | $61.47 | 151,800 | — | — |
| 2010-06-07 | $18.87 | $60.38 | 137,000 | — | — |
| 2010-06-04 | $18.91 | $60.51 | 236,200 | — | — |
| 2010-06-03 | $19.76 | $63.23 | 138,600 | — | — |
| 2010-06-02 | $19.80 | $63.35 | 123,000 | — | — |
| 2010-06-01 | $19.30 | $61.75 | 161,300 | — | — |
| 2010-05-28 | $19.79 | $63.32 | 124,000 | — | — |
| 2010-05-27 | $20.04 | $64.12 | 134,500 | — | — |
| 2010-05-26 | $19.29 | $61.72 | 151,300 | — | — |
| 2010-05-25 | $19.19 | $61.40 | 236,100 | — | — |
| 2010-05-24 | $19.29 | $61.72 | 104,000 | — | — |
| 2010-05-21 | $19.53 | $62.49 | 204,600 | — | — |
| 2010-05-20 | $19.50 | $62.39 | 244,800 | — | — |
| 2010-05-19 | $20.58 | $65.85 | 148,300 | — | — |
| 2010-05-18 | $20.63 | $66.01 | 105,000 | — | — |
| 2010-05-17 | $20.97 | $67.10 | 134,800 | — | — |
| 2010-05-14 | $21.14 | $67.64 | 108,100 | — | — |
| 2010-05-13 | $21.43 | $68.57 | 111,600 | — | — |
| 2010-05-12 | $21.59 | $69.08 | 212,000 | — | — |
| 2010-05-11 | $21.39 | $67.49 | 153,500 | — | — |
| 2010-05-10 | $21.10 | $66.57 | 182,000 | — | — |
| 2010-05-07 | $20.10 | $63.42 | 253,800 | — | — |
| 2010-05-06 | $20.69 | $65.28 | 202,300 | — | — |
| 2010-05-05 | $21.61 | $68.18 | 310,400 | — | — |
| 2010-05-04 | $22.59 | $71.27 | 283,900 | — | — |
| 2010-05-03 | $22.50 | $70.99 | 138,800 | — | — |
| 2010-04-30 | $22.22 | $70.11 | 185,700 | — | — |
| 2010-04-29 | $22.55 | $71.15 | 130,700 | — | — |
| 2010-04-28 | $22.39 | $70.64 | 95,100 | — | — |
| 2010-04-27 | $22.44 | $70.80 | 111,900 | — | — |
| 2010-04-26 | $22.81 | $71.97 | 123,300 | — | — |
| 2010-04-23 | $22.83 | $72.03 | 112,300 | — | — |
| 2010-04-22 | $22.73 | $71.72 | 237,100 | — | — |
| 2010-04-21 | $22.44 | $70.80 | 112,500 | — | — |
| 2010-04-20 | $22.50 | $70.99 | 87,900 | — | — |
| 2010-04-19 | $22.36 | $70.55 | 75,300 | — | — |
| 2010-04-16 | $22.34 | $70.49 | 125,200 | — | — |
| 2010-04-15 | $22.54 | $71.12 | 280,100 | — | — |
| 2010-04-14 | $22.29 | $70.33 | 111,300 | — | — |
| 2010-04-13 | $21.75 | $68.62 | 143,300 | — | — |
| 2010-04-12 | $21.73 | $68.56 | 170,000 | — | — |
| 2010-04-09 | $21.87 | $69.00 | 139,300 | — | — |
| 2010-04-08 | $21.88 | $69.03 | 209,400 | — | — |
| 2010-04-07 | $22.09 | $69.70 | 87,700 | — | — |
| 2010-04-06 | $22.14 | $69.86 | 114,400 | — | — |
| 2010-04-05 | $22.25 | $70.20 | 121,100 | — | — |
| 2010-04-01 | $22.18 | $69.98 | 120,900 | — | — |
| 2010-03-31 | $21.96 | $69.29 | 190,600 | — | — |
| 2010-03-30 | $22.06 | $69.60 | 129,100 | — | — |
| 2010-03-29 | $22.15 | $69.89 | 76,600 | — | — |
| 2010-03-26 | $22.12 | $69.79 | 120,800 | — | — |
| 2010-03-25 | $22.08 | $69.67 | 358,100 | — | — |
| 2010-03-24 | $22.26 | $70.23 | 118,100 | — | — |
| 2010-03-23 | $22.38 | $70.61 | 90,900 | — | — |
| 2010-03-22 | $22.12 | $69.79 | 109,500 | — | — |
| 2010-03-19 | $21.92 | $69.16 | 231,500 | — | — |
| 2010-03-18 | $22.21 | $70.08 | 104,600 | — | — |
| 2010-03-17 | $22.36 | $70.55 | 87,400 | — | — |
| 2010-03-16 | $22.19 | $70.01 | 89,800 | — | — |
| 2010-03-15 | $22.10 | $69.73 | 112,400 | — | — |
| 2010-03-12 | $22.17 | $69.95 | 203,200 | — | — |
| 2010-03-11 | $22.17 | $69.95 | 221,000 | — | — |
| 2010-03-10 | $21.91 | $69.13 | 256,800 | — | — |
| 2010-03-09 | $21.35 | $67.36 | 166,000 | — | — |
| 2010-03-08 | $21.09 | $66.54 | 206,400 | — | — |
| 2010-03-05 | $20.76 | $65.50 | 273,100 | — | — |
| 2010-03-04 | $20.42 | $64.43 | 112,000 | — | — |
| 2010-03-03 | $20.33 | $64.14 | 386,900 | — | — |
| 2010-03-02 | $20.45 | $64.52 | 191,400 | — | — |
| 2010-03-01 | $20.36 | $64.24 | 151,200 | — | — |
| 2010-02-26 | $19.99 | $63.07 | 174,800 | — | — |
| 2010-02-25 | $20.21 | $63.77 | 185,800 | — | — |
| 2010-02-24 | $20.32 | $64.11 | 134,800 | — | — |
| 2010-02-23 | $20.37 | $64.27 | 105,500 | — | — |
| 2010-02-22 | $20.55 | $64.84 | 117,000 | — | — |
| 2010-02-19 | $20.71 | $65.34 | 301,700 | — | — |
| 2010-02-18 | $20.55 | $64.84 | 392,500 | — | — |
| 2010-02-17 | $20.18 | $63.67 | 197,400 | — | — |
| 2010-02-16 | $20.37 | $64.27 | 309,500 | — | — |
| 2010-02-12 | $20.09 | $63.39 | 213,800 | — | — |
| 2010-02-11 | $20.01 | $63.13 | 394,000 | — | — |
| 2010-02-10 | $20.06 | $63.29 | 279,700 | — | — |
| 2010-02-09 | $20.33 | $63.20 | 397,800 | — | — |
| 2010-02-08 | $20.56 | $63.92 | 162,800 | — | — |
| 2010-02-05 | $20.69 | $64.32 | 237,500 | — | — |
| 2010-02-04 | $20.76 | $64.54 | 212,000 | — | — |
| 2010-02-03 | $21.41 | $66.56 | 232,400 | — | — |
| 2010-02-02 | $21.40 | $66.53 | 427,100 | — | — |
| 2010-02-01 | $21.49 | $66.81 | 326,200 | — | — |
| 2010-01-29 | $21.60 | $67.15 | 439,200 | — | — |
| 2010-01-28 | $22.05 | $68.55 | 188,600 | — | — |
| 2010-01-27 | $22.72 | $70.63 | 124,500 | — | — |
| 2010-01-26 | $22.46 | $69.83 | 154,200 | — | — |
| 2010-01-25 | $22.78 | $70.82 | 134,700 | — | — |
| 2010-01-22 | $22.80 | $70.88 | 189,200 | — | — |
| 2010-01-21 | $23.10 | $71.82 | 182,400 | — | — |
| 2010-01-20 | $23.79 | $73.96 | 146,100 | — | — |
| 2010-01-19 | $24.09 | $74.89 | 91,500 | — | — |
| 2010-01-15 | $23.62 | $73.43 | 146,100 | — | — |
| 2010-01-14 | $23.96 | $74.49 | 97,400 | — | — |
| 2010-01-13 | $23.98 | $74.55 | 89,700 | — | — |
| 2010-01-12 | $23.95 | $74.46 | 102,200 | — | — |
| 2010-01-11 | $24.06 | $74.80 | 61,700 | — | — |
| 2010-01-08 | $24.11 | $74.96 | 63,000 | — | — |
| 2010-01-07 | $24.12 | $74.99 | 65,800 | — | — |
| 2010-01-06 | $23.98 | $74.55 | 167,600 | — | — |
| 2010-01-05 | $24.52 | $76.23 | 117,600 | — | — |
| 2010-01-04 | $25.25 | $78.50 | 88,300 | — | — |