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
- 1972-06-01 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 | $24.18 | $91.16 | 1,249,900 | — | — |
| 2010-12-30 | $24.44 | $92.14 | 876,000 | — | — |
| 2010-12-29 | $24.54 | $92.52 | 907,100 | — | — |
| 2010-12-28 | $24.66 | $92.97 | 787,700 | — | — |
| 2010-12-27 | $24.57 | $92.63 | 741,100 | — | — |
| 2010-12-23 | $24.54 | $92.52 | 1,370,300 | — | — |
| 2010-12-22 | $24.65 | $92.93 | 1,649,500 | — | — |
| 2010-12-21 | $24.58 | $92.67 | 1,154,900 | — | — |
| 2010-12-20 | $24.59 | $92.71 | 1,230,200 | — | — |
| 2010-12-17 | $24.54 | $92.52 | 2,861,700 | — | — |
| 2010-12-16 | $24.46 | $92.22 | 2,573,700 | — | — |
| 2010-12-15 | $24.20 | $91.24 | 3,908,000 | — | — |
| 2010-12-14 | $23.87 | $89.99 | 1,681,500 | — | — |
| 2010-12-13 | $23.79 | $89.69 | 3,153,300 | — | — |
| 2010-12-10 | $23.40 | $88.22 | 1,251,000 | — | — |
| 2010-12-09 | $23.19 | $87.43 | 1,412,700 | — | — |
| 2010-12-08 | $23.06 | $86.94 | 1,629,300 | — | — |
| 2010-12-07 | $23.03 | $86.83 | 3,028,000 | — | — |
| 2010-12-06 | $22.69 | $85.54 | 1,253,300 | — | — |
| 2010-12-03 | $22.67 | $85.47 | 3,773,600 | — | — |
| 2010-12-02 | $22.76 | $85.81 | 3,238,600 | — | — |
| 2010-12-01 | $22.34 | $84.22 | 1,633,300 | — | — |
| 2010-11-30 | $21.94 | $82.72 | 1,829,300 | — | — |
| 2010-11-29 | $22.34 | $84.22 | 1,658,200 | — | — |
| 2010-11-26 | $22.45 | $84.64 | 600,500 | — | — |
| 2010-11-24 | $22.61 | $85.24 | 1,608,500 | — | — |
| 2010-11-23 | $22.36 | $84.30 | 2,068,300 | — | — |
| 2010-11-22 | $22.56 | $85.05 | 2,033,300 | — | — |
| 2010-11-19 | $22.55 | $85.02 | 1,597,300 | — | — |
| 2010-11-18 | $22.50 | $84.83 | 2,016,200 | — | — |
| 2010-11-17 | $22.46 | $84.68 | 2,396,900 | — | — |
| 2010-11-16 | $23.06 | $85.56 | 2,077,200 | — | — |
| 2010-11-15 | $23.33 | $86.57 | 1,445,500 | — | — |
| 2010-11-12 | $23.11 | $85.75 | 1,206,500 | — | — |
| 2010-11-11 | $23.37 | $86.71 | 1,121,200 | — | — |
| 2010-11-10 | $23.45 | $87.01 | 2,025,400 | — | — |
| 2010-11-09 | $23.35 | $86.64 | 1,940,000 | — | — |
| 2010-11-08 | $23.54 | $87.34 | 4,305,600 | — | — |
| 2010-11-05 | $23.38 | $86.75 | 4,386,600 | — | — |
| 2010-11-04 | $23.04 | $85.49 | 4,824,700 | — | — |
| 2010-11-03 | $22.86 | $84.82 | 4,035,800 | — | — |
| 2010-11-02 | $22.13 | $82.11 | 2,292,500 | — | — |
| 2010-11-01 | $22.06 | $81.85 | 1,346,500 | — | — |
| 2010-10-29 | $21.94 | $81.41 | 2,827,100 | — | — |
| 2010-10-28 | $21.60 | $80.15 | 1,246,700 | — | — |
| 2010-10-27 | $21.46 | $79.63 | 2,500,800 | — | — |
| 2010-10-26 | $22.01 | $81.67 | 1,059,800 | — | — |
| 2010-10-25 | $22.18 | $82.30 | 918,500 | — | — |
| 2010-10-22 | $22.11 | $82.04 | 848,600 | — | — |
| 2010-10-21 | $22.06 | $81.85 | 2,408,100 | — | — |
| 2010-10-20 | $22.02 | $81.70 | 1,350,000 | — | — |
| 2010-10-19 | $21.55 | $79.96 | 1,838,600 | — | — |
| 2010-10-18 | $21.56 | $80.00 | 4,541,900 | — | — |
| 2010-10-15 | $21.86 | $81.11 | 1,604,400 | — | — |
| 2010-10-14 | $21.77 | $80.78 | 2,250,800 | — | — |
| 2010-10-13 | $22.30 | $82.74 | 1,612,800 | — | — |
| 2010-10-12 | $22.07 | $81.89 | 1,311,300 | — | — |
| 2010-10-11 | $22.00 | $81.63 | 881,100 | — | — |
| 2010-10-08 | $21.97 | $81.52 | 1,590,600 | — | — |
| 2010-10-07 | $21.87 | $81.15 | 1,181,300 | — | — |
| 2010-10-06 | $21.96 | $81.48 | 1,452,200 | — | — |
| 2010-10-05 | $21.78 | $80.81 | 1,662,100 | — | — |
| 2010-10-04 | $21.32 | $79.11 | 1,624,400 | — | — |
| 2010-10-01 | $21.40 | $79.40 | 1,642,900 | — | — |
| 2010-09-30 | $21.38 | $79.33 | 1,822,800 | — | — |
| 2010-09-29 | $21.46 | $79.63 | 1,750,400 | — | — |
| 2010-09-28 | $21.30 | $79.03 | 1,670,900 | — | — |
| 2010-09-27 | $21.15 | $78.48 | 2,016,400 | — | — |
| 2010-09-24 | $21.06 | $78.14 | 2,767,000 | — | — |
| 2010-09-23 | $20.93 | $77.66 | 1,817,000 | — | — |
| 2010-09-22 | $20.99 | $77.88 | 1,969,800 | — | — |
| 2010-09-21 | $21.11 | $78.33 | 2,367,400 | — | — |
| 2010-09-20 | $21.35 | $79.22 | 1,511,100 | — | — |
| 2010-09-17 | $20.98 | $77.85 | 1,650,400 | — | — |
| 2010-09-16 | $20.82 | $77.25 | 1,343,500 | — | — |
| 2010-09-15 | $20.82 | $77.25 | 1,864,800 | — | — |
| 2010-09-14 | $20.48 | $75.99 | 1,701,000 | — | — |
| 2010-09-13 | $20.43 | $75.80 | 1,343,800 | — | — |
| 2010-09-10 | $20.10 | $74.58 | 1,185,600 | — | — |
| 2010-09-09 | $19.90 | $73.84 | 1,610,400 | — | — |
| 2010-09-08 | $19.74 | $73.24 | 2,181,400 | — | — |
| 2010-09-07 | $19.71 | $73.13 | 1,338,300 | — | — |
| 2010-09-03 | $19.93 | $73.95 | 2,062,500 | — | — |
| 2010-09-02 | $19.81 | $73.50 | 1,448,400 | — | — |
| 2010-09-01 | $19.74 | $73.24 | 1,968,000 | — | — |
| 2010-08-31 | $19.24 | $71.39 | 2,064,000 | — | — |
| 2010-08-30 | $19.31 | $71.65 | 1,002,000 | — | — |
| 2010-08-27 | $19.61 | $72.76 | 1,281,200 | — | — |
| 2010-08-26 | $19.35 | $71.80 | 1,813,900 | — | — |
| 2010-08-25 | $19.56 | $72.58 | 1,834,500 | — | — |
| 2010-08-24 | $19.47 | $72.24 | 1,821,400 | — | — |
| 2010-08-23 | $19.68 | $73.02 | 3,483,800 | — | — |
| 2010-08-20 | $19.76 | $73.32 | 1,532,800 | — | — |
| 2010-08-19 | $19.80 | $73.47 | 2,182,000 | — | — |
| 2010-08-18 | $20.06 | $74.43 | 3,541,600 | — | — |
| 2010-08-17 | $19.97 | $74.10 | 2,230,500 | — | — |
| 2010-08-16 | $19.43 | $72.09 | 1,958,200 | — | — |
| 2010-08-13 | $19.55 | $72.54 | 2,038,600 | — | — |
| 2010-08-12 | $19.62 | $72.80 | 2,623,600 | — | — |
| 2010-08-11 | $19.93 | $73.95 | 2,986,800 | — | — |
| 2010-08-10 | $20.82 | $75.90 | 2,746,500 | — | — |
| 2010-08-09 | $20.86 | $76.04 | 2,317,800 | — | — |
| 2010-08-06 | $20.71 | $75.50 | 2,863,700 | — | — |
| 2010-08-05 | $20.62 | $75.17 | 5,661,700 | — | — |
| 2010-08-04 | $21.00 | $76.55 | 11,392,000 | — | — |
| 2010-08-03 | $24.96 | $90.99 | 1,831,500 | — | — |
| 2010-08-02 | $24.69 | $90.01 | 1,396,500 | — | — |
| 2010-07-30 | $24.41 | $88.98 | 1,335,400 | — | — |
| 2010-07-29 | $24.55 | $89.49 | 1,493,200 | — | — |
| 2010-07-28 | $24.51 | $89.35 | 1,790,500 | — | — |
| 2010-07-27 | $24.64 | $89.82 | 1,462,900 | — | — |
| 2010-07-26 | $24.72 | $90.11 | 1,179,200 | — | — |
| 2010-07-23 | $24.25 | $88.40 | 1,485,800 | — | — |
| 2010-07-22 | $24.03 | $87.60 | 2,405,900 | — | — |
| 2010-07-21 | $23.40 | $85.30 | 1,613,900 | — | — |
| 2010-07-20 | $23.43 | $85.41 | 1,724,100 | — | — |
| 2010-07-19 | $23.16 | $84.43 | 1,111,300 | — | — |
| 2010-07-16 | $22.93 | $83.59 | 1,620,600 | — | — |
| 2010-07-15 | $23.54 | $85.81 | 2,003,200 | — | — |
| 2010-07-14 | $23.62 | $86.10 | 1,829,300 | — | — |
| 2010-07-13 | $23.43 | $85.41 | 1,664,400 | — | — |
| 2010-07-12 | $23.05 | $84.03 | 1,152,800 | — | — |
| 2010-07-09 | $23.06 | $84.06 | 1,502,400 | — | — |
| 2010-07-08 | $22.94 | $83.63 | 2,087,500 | — | — |
| 2010-07-07 | $22.44 | $81.80 | 1,967,900 | — | — |
| 2010-07-06 | $22.08 | $80.49 | 4,485,800 | — | — |
| 2010-07-02 | $21.97 | $80.09 | 1,351,800 | — | — |
| 2010-07-01 | $22.21 | $80.96 | 2,675,800 | — | — |
| 2010-06-30 | $21.96 | $80.05 | 2,436,500 | — | — |
| 2010-06-29 | $22.06 | $80.42 | 2,153,700 | — | — |
| 2010-06-28 | $22.44 | $81.80 | 1,130,400 | — | — |
| 2010-06-25 | $22.63 | $82.50 | 4,177,000 | — | — |
| 2010-06-24 | $22.22 | $81.00 | 2,500,500 | — | — |
| 2010-06-23 | $22.37 | $81.55 | 1,905,300 | — | — |
| 2010-06-22 | $22.72 | $82.82 | 1,787,100 | — | — |
| 2010-06-21 | $22.98 | $83.77 | 1,333,500 | — | — |
| 2010-06-18 | $23.23 | $84.68 | 1,378,800 | — | — |
| 2010-06-17 | $23.11 | $84.25 | 1,288,500 | — | — |
| 2010-06-16 | $23.13 | $84.32 | 1,095,100 | — | — |
| 2010-06-15 | $23.30 | $84.94 | 1,329,400 | — | — |
| 2010-06-14 | $22.78 | $83.04 | 2,118,100 | — | — |
| 2010-06-11 | $22.64 | $82.53 | 2,026,600 | — | — |
| 2010-06-10 | $22.62 | $82.46 | 1,661,100 | — | — |
| 2010-06-09 | $21.88 | $79.76 | 1,982,300 | — | — |
| 2010-06-08 | $21.75 | $79.29 | 2,954,200 | — | — |
| 2010-06-07 | $21.46 | $78.23 | 2,553,700 | — | — |
| 2010-06-04 | $21.98 | $80.13 | 3,448,700 | — | — |
| 2010-06-03 | $22.70 | $82.75 | 2,320,000 | — | — |
| 2010-06-02 | $22.27 | $81.18 | 1,649,300 | — | — |
| 2010-06-01 | $21.83 | $79.58 | 2,811,000 | — | — |
| 2010-05-28 | $22.64 | $82.53 | 2,760,000 | — | — |
| 2010-05-27 | $22.60 | $82.39 | 2,398,600 | — | — |
| 2010-05-26 | $21.61 | $78.78 | 4,932,200 | — | — |
| 2010-05-25 | $22.17 | $80.82 | 2,268,900 | — | — |
| 2010-05-24 | $22.30 | $81.29 | 1,935,200 | — | — |
| 2010-05-21 | $22.51 | $82.06 | 2,788,100 | — | — |
| 2010-05-20 | $22.08 | $80.49 | 4,446,800 | — | — |
| 2010-05-19 | $22.74 | $82.90 | 3,207,400 | — | — |
| 2010-05-18 | $23.14 | $84.35 | 2,448,100 | — | — |
| 2010-05-17 | $23.45 | $85.48 | 2,515,000 | — | — |
| 2010-05-14 | $23.34 | $85.08 | 3,491,200 | — | — |
| 2010-05-13 | $23.91 | $87.16 | 2,103,200 | — | — |
| 2010-05-12 | $24.56 | $89.53 | 2,204,500 | — | — |
| 2010-05-11 | $24.63 | $88.46 | 2,528,200 | — | — |
| 2010-05-10 | $24.91 | $89.46 | 3,375,400 | — | — |
| 2010-05-07 | $23.53 | $84.51 | 4,338,400 | — | — |
| 2010-05-06 | $23.79 | $85.44 | 3,594,900 | — | — |
| 2010-05-05 | $24.67 | $88.60 | 2,214,300 | — | — |
| 2010-05-04 | $24.81 | $89.10 | 4,215,600 | — | — |
| 2010-05-03 | $25.88 | $92.95 | 4,222,400 | — | — |
| 2010-04-30 | $25.40 | $91.22 | 1,725,800 | — | — |
| 2010-04-29 | $25.85 | $92.84 | 1,944,600 | — | — |
| 2010-04-28 | $25.64 | $92.08 | 2,183,000 | — | — |
| 2010-04-27 | $25.61 | $91.98 | 2,944,700 | — | — |
| 2010-04-26 | $25.84 | $92.80 | 2,006,400 | — | — |
| 2010-04-23 | $25.77 | $92.55 | 1,005,900 | — | — |
| 2010-04-22 | $25.56 | $91.80 | 1,831,800 | — | — |
| 2010-04-21 | $25.18 | $90.43 | 1,431,200 | — | — |
| 2010-04-20 | $25.18 | $90.43 | 1,146,400 | — | — |
| 2010-04-19 | $24.94 | $89.57 | 1,485,800 | — | — |
| 2010-04-16 | $24.76 | $88.92 | 2,427,900 | — | — |
| 2010-04-15 | $25.23 | $90.61 | 1,196,800 | — | — |
| 2010-04-14 | $25.09 | $90.11 | 1,992,100 | — | — |
| 2010-04-13 | $24.84 | $89.21 | 1,192,700 | — | — |
| 2010-04-12 | $24.79 | $89.03 | 977,000 | — | — |
| 2010-04-09 | $24.72 | $88.78 | 1,528,200 | — | — |
| 2010-04-08 | $24.60 | $88.35 | 1,510,800 | — | — |
| 2010-04-07 | $24.71 | $88.74 | 1,245,200 | — | — |
| 2010-04-06 | $24.79 | $89.03 | 791,800 | — | — |
| 2010-04-05 | $24.78 | $88.99 | 1,368,700 | — | — |
| 2010-04-01 | $24.45 | $87.81 | 3,952,200 | — | — |
| 2010-03-31 | $24.45 | $87.81 | 3,153,200 | — | — |
| 2010-03-30 | $24.66 | $88.56 | 1,257,800 | — | — |
| 2010-03-29 | $24.44 | $87.77 | 955,100 | — | — |
| 2010-03-26 | $24.28 | $87.20 | 2,059,200 | — | — |
| 2010-03-25 | $24.38 | $87.56 | 1,435,900 | — | — |
| 2010-03-24 | $24.50 | $87.99 | 1,704,500 | — | — |
| 2010-03-23 | $24.68 | $88.64 | 1,455,700 | — | — |
| 2010-03-22 | $24.65 | $88.53 | 1,607,200 | — | — |
| 2010-03-19 | $24.52 | $88.06 | 2,529,400 | — | — |
| 2010-03-18 | $24.36 | $87.49 | 1,416,200 | — | — |
| 2010-03-17 | $24.48 | $87.92 | 2,403,300 | — | — |
| 2010-03-16 | $24.09 | $86.52 | 1,318,800 | — | — |
| 2010-03-15 | $23.93 | $85.94 | 1,488,900 | — | — |
| 2010-03-12 | $24.00 | $86.19 | 2,893,000 | — | — |
| 2010-03-11 | $23.58 | $84.69 | 2,423,700 | — | — |
| 2010-03-10 | $23.11 | $83.00 | 2,470,900 | — | — |
| 2010-03-09 | $22.81 | $81.92 | 1,415,900 | — | — |
| 2010-03-08 | $22.93 | $82.35 | 1,685,200 | — | — |
| 2010-03-05 | $22.95 | $82.42 | 2,255,900 | — | — |
| 2010-03-04 | $22.82 | $81.96 | 2,139,400 | — | — |
| 2010-03-03 | $22.77 | $81.78 | 1,451,100 | — | — |
| 2010-03-02 | $22.81 | $81.92 | 1,875,600 | — | — |
| 2010-03-01 | $23.19 | $83.28 | 2,042,800 | — | — |
| 2010-02-26 | $22.90 | $82.24 | 1,871,200 | — | — |
| 2010-02-25 | $22.94 | $82.39 | 1,425,300 | — | — |
| 2010-02-24 | $22.93 | $82.35 | 1,608,600 | — | — |
| 2010-02-23 | $22.59 | $81.13 | 1,651,600 | — | — |
| 2010-02-22 | $22.70 | $81.52 | 1,859,200 | — | — |
| 2010-02-19 | $22.84 | $82.03 | 1,385,000 | — | — |
| 2010-02-18 | $22.74 | $81.67 | 1,682,500 | — | — |
| 2010-02-17 | $22.59 | $81.13 | 1,856,600 | — | — |
| 2010-02-16 | $22.87 | $80.82 | 2,197,200 | — | — |
| 2010-02-12 | $22.37 | $79.06 | 1,989,200 | — | — |
| 2010-02-11 | $22.47 | $79.41 | 2,078,100 | — | — |
| 2010-02-10 | $22.42 | $79.23 | 2,259,000 | — | — |
| 2010-02-09 | $22.28 | $78.74 | 2,957,700 | — | — |
| 2010-02-08 | $22.09 | $78.07 | 2,586,000 | — | — |
| 2010-02-05 | $22.34 | $78.95 | 8,036,200 | — | — |
| 2010-02-04 | $21.30 | $75.28 | 3,827,400 | — | — |
| 2010-02-03 | $21.54 | $76.12 | 2,624,300 | — | — |
| 2010-02-02 | $21.41 | $75.66 | 1,720,000 | — | — |
| 2010-02-01 | $21.13 | $74.67 | 1,757,200 | — | — |
| 2010-01-29 | $20.92 | $73.93 | 2,530,200 | — | — |
| 2010-01-28 | $21.18 | $74.85 | 2,260,500 | — | — |
| 2010-01-27 | $21.20 | $74.92 | 1,991,200 | — | — |
| 2010-01-26 | $21.16 | $74.78 | 1,573,300 | — | — |
| 2010-01-25 | $21.28 | $75.21 | 1,235,200 | — | — |
| 2010-01-22 | $21.23 | $75.03 | 1,889,000 | — | — |
| 2010-01-21 | $21.51 | $76.02 | 3,168,000 | — | — |
| 2010-01-20 | $21.93 | $77.50 | 2,614,600 | — | — |
| 2010-01-19 | $22.07 | $78.00 | 2,466,800 | — | — |
| 2010-01-15 | $21.93 | $77.50 | 1,813,000 | — | — |
| 2010-01-14 | $22.26 | $78.67 | 1,133,900 | — | — |
| 2010-01-13 | $22.27 | $78.70 | 1,772,100 | — | — |
| 2010-01-12 | $22.11 | $78.14 | 2,380,500 | — | — |
| 2010-01-11 | $21.94 | $77.54 | 2,464,300 | — | — |
| 2010-01-08 | $22.27 | $78.70 | 1,887,500 | — | — |
| 2010-01-07 | $22.27 | $78.70 | 1,886,800 | — | — |
| 2010-01-06 | $22.24 | $78.60 | 2,654,900 | — | — |
| 2010-01-05 | $22.02 | $77.82 | 4,240,700 | — | — |
| 2010-01-04 | $22.92 | $81.00 | 2,040,000 | — | — |