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 | $25.82 | $43.98 | 483,500 | — | — |
| 2010-12-30 | $25.92 | $44.15 | 601,400 | — | — |
| 2010-12-29 | $25.85 | $44.03 | 483,100 | — | — |
| 2010-12-28 | $25.94 | $44.19 | 587,800 | — | — |
| 2010-12-27 | $26.09 | $44.44 | 589,600 | — | — |
| 2010-12-23 | $26.08 | $44.42 | 501,700 | — | — |
| 2010-12-22 | $26.12 | $44.49 | 689,000 | — | — |
| 2010-12-21 | $26.10 | $44.46 | 570,400 | — | — |
| 2010-12-20 | $26.14 | $44.53 | 1,226,000 | — | — |
| 2010-12-17 | $26.04 | $44.36 | 1,130,200 | — | — |
| 2010-12-16 | $25.90 | $44.12 | 656,900 | — | — |
| 2010-12-15 | $25.67 | $43.73 | 1,205,400 | — | — |
| 2010-12-14 | $25.68 | $43.74 | 1,077,700 | — | — |
| 2010-12-13 | $25.56 | $43.54 | 1,071,800 | — | — |
| 2010-12-10 | $25.42 | $43.30 | 1,553,500 | — | — |
| 2010-12-09 | $25.07 | $42.70 | 2,344,200 | — | — |
| 2010-12-08 | $24.71 | $42.09 | 973,300 | — | — |
| 2010-12-07 | $24.62 | $41.94 | 933,500 | — | — |
| 2010-12-06 | $24.42 | $41.60 | 740,200 | — | — |
| 2010-12-03 | $24.77 | $42.19 | 883,900 | — | — |
| 2010-12-02 | $24.37 | $41.51 | 1,274,100 | — | — |
| 2010-12-01 | $23.93 | $40.76 | 1,246,800 | — | — |
| 2010-11-30 | $23.30 | $39.69 | 1,447,800 | — | — |
| 2010-11-29 | $23.46 | $39.96 | 1,249,200 | — | — |
| 2010-11-26 | $23.62 | $40.23 | 624,800 | — | — |
| 2010-11-24 | $23.91 | $40.73 | 1,093,800 | — | — |
| 2010-11-23 | $23.49 | $40.01 | 1,095,600 | — | — |
| 2010-11-22 | $24.00 | $40.88 | 921,000 | — | — |
| 2010-11-19 | $23.98 | $40.85 | 989,100 | — | — |
| 2010-11-18 | $23.96 | $40.81 | 1,136,400 | — | — |
| 2010-11-17 | $23.38 | $39.83 | 887,400 | — | — |
| 2010-11-16 | $23.21 | $39.54 | 1,148,200 | — | — |
| 2010-11-15 | $23.75 | $40.46 | 803,300 | — | — |
| 2010-11-12 | $23.94 | $40.78 | 1,032,900 | — | — |
| 2010-11-11 | $24.07 | $41.00 | 1,395,500 | — | — |
| 2010-11-10 | $23.94 | $40.78 | 938,900 | — | — |
| 2010-11-09 | $23.74 | $40.44 | 1,572,800 | — | — |
| 2010-11-08 | $23.77 | $40.49 | 1,432,300 | — | — |
| 2010-11-05 | $24.00 | $40.88 | 2,969,300 | — | — |
| 2010-11-04 | $24.07 | $41.00 | 1,178,700 | — | — |
| 2010-11-03 | $23.64 | $40.27 | 619,600 | — | — |
| 2010-11-02 | $23.63 | $40.25 | 935,900 | — | — |
| 2010-11-01 | $23.53 | $40.08 | 1,004,300 | — | — |
| 2010-10-29 | $23.45 | $39.94 | 1,469,100 | — | — |
| 2010-10-28 | $23.26 | $39.62 | 630,700 | — | — |
| 2010-10-27 | $23.34 | $39.76 | 1,192,900 | — | — |
| 2010-10-26 | $23.31 | $39.71 | 784,200 | — | — |
| 2010-10-25 | $23.61 | $40.22 | 887,700 | — | — |
| 2010-10-22 | $23.43 | $39.91 | 757,000 | — | — |
| 2010-10-21 | $23.25 | $39.60 | 983,400 | — | — |
| 2010-10-20 | $23.10 | $39.35 | 1,591,200 | — | — |
| 2010-10-19 | $22.79 | $38.70 | 1,843,100 | — | — |
| 2010-10-18 | $23.60 | $40.08 | 753,200 | — | — |
| 2010-10-15 | $23.21 | $39.41 | 908,600 | — | — |
| 2010-10-14 | $23.30 | $39.57 | 725,100 | — | — |
| 2010-10-13 | $23.52 | $39.94 | 1,368,200 | — | — |
| 2010-10-12 | $23.14 | $39.30 | 2,537,200 | — | — |
| 2010-10-11 | $23.27 | $39.52 | 1,743,800 | — | — |
| 2010-10-08 | $22.88 | $38.85 | 2,016,500 | — | — |
| 2010-10-07 | $22.67 | $38.50 | 1,828,100 | — | — |
| 2010-10-06 | $22.77 | $38.67 | 1,099,400 | — | — |
| 2010-10-05 | $23.33 | $39.62 | 1,271,800 | — | — |
| 2010-10-04 | $22.64 | $38.45 | 2,250,400 | — | — |
| 2010-10-01 | $23.02 | $39.09 | 2,043,400 | — | — |
| 2010-09-30 | $23.14 | $39.30 | 1,752,500 | — | — |
| 2010-09-29 | $23.02 | $39.09 | 1,711,300 | — | — |
| 2010-09-28 | $23.18 | $39.36 | 1,627,300 | — | — |
| 2010-09-27 | $23.09 | $39.21 | 696,800 | — | — |
| 2010-09-24 | $23.17 | $39.35 | 1,755,600 | — | — |
| 2010-09-23 | $22.48 | $38.17 | 789,600 | — | — |
| 2010-09-22 | $22.45 | $38.12 | 1,070,300 | — | — |
| 2010-09-21 | $22.71 | $38.56 | 1,317,200 | — | — |
| 2010-09-20 | $22.42 | $38.07 | 1,862,700 | — | — |
| 2010-09-17 | $22.23 | $37.75 | 1,267,800 | — | — |
| 2010-09-16 | $22.32 | $37.90 | 1,211,600 | — | — |
| 2010-09-15 | $22.75 | $38.63 | 764,700 | — | — |
| 2010-09-14 | $22.58 | $38.34 | 1,174,400 | — | — |
| 2010-09-13 | $22.24 | $37.77 | 734,100 | — | — |
| 2010-09-10 | $22.00 | $37.36 | 774,200 | — | — |
| 2010-09-09 | $22.03 | $37.41 | 827,700 | — | — |
| 2010-09-08 | $21.83 | $37.07 | 1,167,500 | — | — |
| 2010-09-07 | $22.16 | $37.63 | 1,414,200 | — | — |
| 2010-09-03 | $22.40 | $38.04 | 953,900 | — | — |
| 2010-09-02 | $22.20 | $37.70 | 1,181,400 | — | — |
| 2010-09-01 | $22.07 | $37.48 | 3,789,800 | — | — |
| 2010-08-31 | $21.01 | $35.68 | 1,047,200 | — | — |
| 2010-08-30 | $21.04 | $35.73 | 1,010,000 | — | — |
| 2010-08-27 | $21.67 | $36.80 | 1,391,800 | — | — |
| 2010-08-26 | $21.27 | $36.12 | 2,040,200 | — | — |
| 2010-08-25 | $21.06 | $35.76 | 1,396,600 | — | — |
| 2010-08-24 | $20.58 | $34.95 | 1,133,800 | — | — |
| 2010-08-23 | $21.27 | $36.12 | 881,400 | — | — |
| 2010-08-20 | $21.07 | $35.78 | 1,799,900 | — | — |
| 2010-08-19 | $21.55 | $36.60 | 1,227,300 | — | — |
| 2010-08-18 | $22.06 | $37.46 | 735,000 | — | — |
| 2010-08-17 | $22.01 | $37.38 | 1,539,000 | — | — |
| 2010-08-16 | $21.35 | $36.26 | 923,900 | — | — |
| 2010-08-13 | $21.44 | $36.41 | 1,028,900 | — | — |
| 2010-08-12 | $21.51 | $36.53 | 2,129,000 | — | — |
| 2010-08-11 | $21.52 | $36.54 | 1,636,300 | — | — |
| 2010-08-10 | $22.18 | $37.66 | 1,874,500 | — | — |
| 2010-08-09 | $22.20 | $37.70 | 2,340,100 | — | — |
| 2010-08-06 | $22.29 | $37.85 | 5,146,500 | — | — |
| 2010-08-05 | $20.05 | $34.05 | 1,693,700 | — | — |
| 2010-08-04 | $20.09 | $34.12 | 1,492,900 | — | — |
| 2010-08-03 | $19.75 | $33.54 | 1,000,300 | — | — |
| 2010-08-02 | $20.04 | $34.03 | 1,821,400 | — | — |
| 2010-07-30 | $19.46 | $33.05 | 1,755,600 | — | — |
| 2010-07-29 | $19.24 | $32.67 | 2,569,400 | — | — |
| 2010-07-28 | $19.48 | $33.08 | 2,469,200 | — | — |
| 2010-07-27 | $19.35 | $32.86 | 2,023,900 | — | — |
| 2010-07-26 | $19.99 | $33.95 | 1,773,700 | — | — |
| 2010-07-23 | $19.62 | $33.32 | 1,359,100 | — | — |
| 2010-07-22 | $19.62 | $33.32 | 2,349,700 | — | — |
| 2010-07-21 | $18.89 | $32.08 | 1,531,300 | — | — |
| 2010-07-20 | $19.23 | $32.54 | 2,137,000 | — | — |
| 2010-07-19 | $19.14 | $32.38 | 1,800,200 | — | — |
| 2010-07-16 | $19.06 | $32.25 | 1,907,600 | — | — |
| 2010-07-15 | $19.50 | $32.99 | 1,569,900 | — | — |
| 2010-07-14 | $19.52 | $33.03 | 1,902,100 | — | — |
| 2010-07-13 | $19.66 | $33.26 | 1,880,600 | — | — |
| 2010-07-12 | $19.47 | $32.94 | 1,449,900 | — | — |
| 2010-07-09 | $19.59 | $33.15 | 2,088,500 | — | — |
| 2010-07-08 | $19.73 | $33.38 | 2,460,400 | — | — |
| 2010-07-07 | $19.53 | $33.04 | 2,686,400 | — | — |
| 2010-07-06 | $19.55 | $33.08 | 1,865,000 | — | — |
| 2010-07-02 | $19.65 | $33.25 | 1,853,000 | — | — |
| 2010-07-01 | $19.81 | $33.52 | 2,632,500 | — | — |
| 2010-06-30 | $20.67 | $34.97 | 921,400 | — | — |
| 2010-06-29 | $20.87 | $35.31 | 1,131,000 | — | — |
| 2010-06-28 | $21.82 | $36.92 | 1,050,300 | — | — |
| 2010-06-25 | $21.90 | $37.05 | 3,739,400 | — | — |
| 2010-06-24 | $21.43 | $36.26 | 2,975,900 | — | — |
| 2010-06-23 | $22.24 | $37.63 | 700,300 | — | — |
| 2010-06-22 | $22.53 | $38.12 | 1,432,700 | — | — |
| 2010-06-21 | $22.90 | $38.75 | 1,185,300 | — | — |
| 2010-06-18 | $22.72 | $38.44 | 1,193,500 | — | — |
| 2010-06-17 | $22.94 | $38.81 | 782,200 | — | — |
| 2010-06-16 | $22.96 | $38.85 | 1,480,200 | — | — |
| 2010-06-15 | $22.85 | $38.66 | 1,473,300 | — | — |
| 2010-06-14 | $22.45 | $37.98 | 1,435,500 | — | — |
| 2010-06-11 | $22.58 | $38.20 | 767,900 | — | — |
| 2010-06-10 | $22.48 | $38.04 | 1,036,200 | — | — |
| 2010-06-09 | $21.79 | $36.87 | 3,786,500 | — | — |
| 2010-06-08 | $21.36 | $36.14 | 2,716,100 | — | — |
| 2010-06-07 | $21.31 | $36.06 | 1,326,700 | — | — |
| 2010-06-04 | $21.72 | $36.75 | 2,149,300 | — | — |
| 2010-06-03 | $23.00 | $38.92 | 1,016,500 | — | — |
| 2010-06-02 | $22.73 | $38.46 | 1,395,400 | — | — |
| 2010-06-01 | $22.22 | $37.60 | 1,162,500 | — | — |
| 2010-05-28 | $22.69 | $38.39 | 1,412,700 | — | — |
| 2010-05-27 | $23.08 | $39.05 | 1,573,500 | — | — |
| 2010-05-26 | $21.97 | $37.17 | 2,328,800 | — | — |
| 2010-05-25 | $21.76 | $36.82 | 3,169,400 | — | — |
| 2010-05-24 | $21.84 | $36.95 | 1,818,300 | — | — |
| 2010-05-21 | $22.01 | $37.24 | 2,400,800 | — | — |
| 2010-05-20 | $22.03 | $37.27 | 3,621,400 | — | — |
| 2010-05-19 | $23.06 | $39.02 | 3,763,700 | — | — |
| 2010-05-18 | $22.73 | $38.46 | 2,621,200 | — | — |
| 2010-05-17 | $22.78 | $38.54 | 1,361,400 | — | — |
| 2010-05-14 | $22.71 | $38.42 | 1,847,900 | — | — |
| 2010-05-13 | $23.31 | $39.44 | 1,300,800 | — | — |
| 2010-05-12 | $23.55 | $39.85 | 1,566,800 | — | — |
| 2010-05-11 | $23.06 | $39.02 | 2,114,400 | — | — |
| 2010-05-10 | $23.46 | $39.69 | 2,027,300 | — | — |
| 2010-05-07 | $22.23 | $37.61 | 5,277,700 | — | — |
| 2010-05-06 | $23.02 | $38.95 | 2,918,100 | — | — |
| 2010-05-05 | $24.00 | $40.61 | 2,050,000 | — | — |
| 2010-05-04 | $24.33 | $41.17 | 2,066,400 | — | — |
| 2010-05-03 | $25.19 | $42.62 | 1,927,600 | — | — |
| 2010-04-30 | $25.05 | $42.38 | 1,971,700 | — | — |
| 2010-04-29 | $25.12 | $42.50 | 2,816,600 | — | — |
| 2010-04-28 | $24.61 | $41.64 | 3,567,900 | — | — |
| 2010-04-27 | $23.45 | $39.68 | 2,192,800 | — | — |
| 2010-04-26 | $23.74 | $40.17 | 1,330,300 | — | — |
| 2010-04-23 | $23.83 | $40.32 | 1,796,700 | — | — |
| 2010-04-22 | $23.88 | $40.40 | 1,726,300 | — | — |
| 2010-04-21 | $23.94 | $40.51 | 1,279,200 | — | — |
| 2010-04-20 | $23.99 | $40.59 | 1,527,900 | — | — |
| 2010-04-19 | $23.44 | $39.66 | 1,433,800 | — | — |
| 2010-04-16 | $23.50 | $39.76 | 1,475,100 | — | — |
| 2010-04-15 | $23.87 | $40.39 | 938,900 | — | — |
| 2010-04-14 | $23.82 | $40.30 | 965,100 | — | — |
| 2010-04-13 | $23.74 | $40.05 | 637,600 | — | — |
| 2010-04-12 | $23.76 | $40.08 | 407,400 | — | — |
| 2010-04-09 | $23.80 | $40.15 | 2,262,500 | — | — |
| 2010-04-08 | $23.67 | $39.93 | 1,367,900 | — | — |
| 2010-04-07 | $23.88 | $40.29 | 917,000 | — | — |
| 2010-04-06 | $24.01 | $40.50 | 966,700 | — | — |
| 2010-04-05 | $24.20 | $40.82 | 1,191,900 | — | — |
| 2010-04-01 | $24.15 | $40.74 | 1,344,900 | — | — |
| 2010-03-31 | $23.90 | $40.32 | 863,400 | — | — |
| 2010-03-30 | $24.31 | $41.01 | 602,900 | — | — |
| 2010-03-29 | $24.23 | $40.88 | 737,800 | — | — |
| 2010-03-26 | $24.00 | $40.49 | 1,114,000 | — | — |
| 2010-03-25 | $23.90 | $40.32 | 1,186,900 | — | — |
| 2010-03-24 | $23.98 | $40.45 | 849,400 | — | — |
| 2010-03-23 | $24.19 | $40.81 | 683,400 | — | — |
| 2010-03-22 | $24.06 | $40.59 | 1,017,600 | — | — |
| 2010-03-19 | $23.61 | $39.83 | 1,714,500 | — | — |
| 2010-03-18 | $24.11 | $40.67 | 981,100 | — | — |
| 2010-03-17 | $24.00 | $40.49 | 1,109,800 | — | — |
| 2010-03-16 | $23.63 | $39.86 | 1,046,700 | — | — |
| 2010-03-15 | $23.50 | $39.64 | 656,600 | — | — |
| 2010-03-12 | $23.37 | $39.42 | 885,000 | — | — |
| 2010-03-11 | $23.46 | $39.58 | 1,005,000 | — | — |
| 2010-03-10 | $23.50 | $39.64 | 1,226,000 | — | — |
| 2010-03-09 | $23.52 | $39.68 | 1,059,700 | — | — |
| 2010-03-08 | $23.68 | $39.95 | 1,490,800 | — | — |
| 2010-03-05 | $23.79 | $40.13 | 1,550,400 | — | — |
| 2010-03-04 | $23.12 | $39.00 | 775,700 | — | — |
| 2010-03-03 | $23.34 | $39.37 | 866,800 | — | — |
| 2010-03-02 | $23.43 | $39.53 | 1,398,800 | — | — |
| 2010-03-01 | $23.26 | $39.24 | 3,154,400 | — | — |
| 2010-02-26 | $22.21 | $37.47 | 945,300 | — | — |
| 2010-02-25 | $22.41 | $37.81 | 1,302,800 | — | — |
| 2010-02-24 | $22.35 | $37.70 | 1,331,500 | — | — |
| 2010-02-23 | $22.32 | $37.65 | 1,983,700 | — | — |
| 2010-02-22 | $22.38 | $37.75 | 4,185,600 | — | — |
| 2010-02-19 | $21.79 | $36.76 | 985,600 | — | — |
| 2010-02-18 | $21.92 | $36.98 | 1,537,800 | — | — |
| 2010-02-17 | $21.59 | $36.42 | 1,321,900 | — | — |
| 2010-02-16 | $21.59 | $36.42 | 1,879,200 | — | — |
| 2010-02-12 | $21.00 | $35.43 | 1,706,800 | — | — |
| 2010-02-11 | $20.87 | $35.21 | 1,542,700 | — | — |
| 2010-02-10 | $20.70 | $34.92 | 1,458,100 | — | — |
| 2010-02-09 | $20.89 | $35.24 | 2,224,300 | — | — |
| 2010-02-08 | $20.95 | $35.34 | 2,804,000 | — | — |
| 2010-02-05 | $20.52 | $34.62 | 6,012,000 | — | — |
| 2010-02-04 | $19.82 | $33.44 | 1,678,300 | — | — |
| 2010-02-03 | $20.68 | $34.89 | 1,190,200 | — | — |
| 2010-02-02 | $20.82 | $35.12 | 1,358,000 | — | — |
| 2010-02-01 | $20.19 | $34.06 | 1,740,800 | — | — |
| 2010-01-29 | $20.14 | $33.98 | 1,939,600 | — | — |
| 2010-01-28 | $20.07 | $33.86 | 1,114,100 | — | — |
| 2010-01-27 | $20.39 | $34.40 | 1,135,200 | — | — |
| 2010-01-26 | $20.57 | $34.70 | 879,200 | — | — |
| 2010-01-25 | $20.52 | $34.62 | 796,300 | — | — |
| 2010-01-22 | $20.37 | $34.36 | 2,016,100 | — | — |
| 2010-01-21 | $20.48 | $34.55 | 1,668,900 | — | — |
| 2010-01-20 | $21.16 | $35.70 | 1,301,600 | — | — |
| 2010-01-19 | $21.44 | $36.05 | 2,235,000 | — | — |
| 2010-01-15 | $21.41 | $36.00 | 1,239,100 | — | — |
| 2010-01-14 | $21.65 | $36.40 | 1,147,700 | — | — |
| 2010-01-13 | $21.41 | $36.00 | 1,352,600 | — | — |
| 2010-01-12 | $21.16 | $35.58 | 2,656,900 | — | — |
| 2010-01-11 | $21.46 | $36.08 | 2,347,600 | — | — |
| 2010-01-08 | $21.43 | $36.03 | 2,273,200 | — | — |
| 2010-01-07 | $21.24 | $35.71 | 2,581,900 | — | — |
| 2010-01-06 | $21.30 | $35.82 | 1,245,300 | — | — |
| 2010-01-05 | $20.89 | $35.13 | 1,568,200 | — | — |
| 2010-01-04 | $20.64 | $34.71 | 1,880,200 | — | — |