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 | $38.13 | $70.70 | 63,000 | — | — |
| 2010-12-30 | $38.24 | $70.89 | 46,000 | — | — |
| 2010-12-29 | $38.02 | $70.49 | 24,600 | — | — |
| 2010-12-28 | $37.92 | $70.29 | 16,800 | — | — |
| 2010-12-27 | $38.46 | $71.30 | 26,800 | — | — |
| 2010-12-23 | $37.63 | $69.75 | 18,200 | — | — |
| 2010-12-22 | $37.88 | $70.24 | 20,400 | — | — |
| 2010-12-21 | $38.47 | $71.32 | 60,200 | — | — |
| 2010-12-20 | $38.26 | $70.92 | 62,800 | — | — |
| 2010-12-17 | $38.04 | $70.52 | 181,400 | — | — |
| 2010-12-16 | $38.22 | $70.87 | 74,800 | — | — |
| 2010-12-15 | $37.37 | $69.27 | 112,400 | — | — |
| 2010-12-14 | $37.03 | $68.65 | 48,600 | — | — |
| 2010-12-13 | $36.41 | $67.50 | 79,200 | — | — |
| 2010-12-10 | $36.93 | $68.47 | 52,600 | — | — |
| 2010-12-09 | $36.61 | $67.87 | 60,600 | — | — |
| 2010-12-08 | $36.62 | $67.88 | 95,600 | — | — |
| 2010-12-07 | $36.20 | $67.11 | 58,600 | — | — |
| 2010-12-06 | $36.13 | $66.98 | 65,400 | — | — |
| 2010-12-03 | $35.47 | $65.75 | 92,400 | — | — |
| 2010-12-02 | $35.55 | $65.91 | 50,200 | — | — |
| 2010-12-01 | $35.31 | $65.47 | 77,000 | — | — |
| 2010-11-30 | $35.28 | $65.40 | 138,400 | — | — |
| 2010-11-29 | $35.28 | $65.41 | 26,400 | — | — |
| 2010-11-26 | $36.12 | $66.96 | 9,800 | — | — |
| 2010-11-24 | $36.10 | $66.68 | 70,200 | — | — |
| 2010-11-23 | $35.29 | $65.19 | 55,800 | — | — |
| 2010-11-22 | $35.70 | $65.94 | 59,000 | — | — |
| 2010-11-19 | $35.74 | $66.03 | 36,600 | — | — |
| 2010-11-18 | $35.29 | $65.20 | 86,200 | — | — |
| 2010-11-17 | $34.30 | $63.36 | 80,800 | — | — |
| 2010-11-16 | $35.24 | $65.09 | 66,400 | — | — |
| 2010-11-15 | $36.30 | $67.06 | 59,000 | — | — |
| 2010-11-12 | $36.61 | $67.63 | 58,600 | — | — |
| 2010-11-11 | $37.27 | $68.85 | 41,600 | — | — |
| 2010-11-10 | $36.62 | $67.65 | 48,400 | — | — |
| 2010-11-09 | $36.00 | $66.50 | 50,600 | — | — |
| 2010-11-08 | $36.31 | $67.07 | 39,200 | — | — |
| 2010-11-05 | $36.31 | $67.06 | 75,000 | — | — |
| 2010-11-04 | $36.38 | $67.19 | 77,200 | — | — |
| 2010-11-03 | $35.15 | $64.92 | 92,400 | — | — |
| 2010-11-02 | $34.74 | $64.16 | 77,400 | — | — |
| 2010-11-01 | $33.76 | $62.37 | 105,800 | — | — |
| 2010-10-29 | $33.72 | $62.29 | 87,400 | — | — |
| 2010-10-28 | $33.88 | $62.59 | 84,400 | — | — |
| 2010-10-27 | $34.09 | $62.97 | 76,800 | — | — |
| 2010-10-26 | $34.06 | $62.91 | 90,800 | — | — |
| 2010-10-25 | $34.22 | $63.20 | 56,200 | — | — |
| 2010-10-22 | $33.54 | $61.95 | 60,000 | — | — |
| 2010-10-21 | $33.42 | $61.74 | 103,400 | — | — |
| 2010-10-20 | $33.17 | $61.26 | 137,600 | — | — |
| 2010-10-19 | $32.03 | $59.16 | 127,200 | — | — |
| 2010-10-18 | $31.98 | $59.07 | 24,200 | — | — |
| 2010-10-15 | $31.49 | $58.17 | 88,000 | — | — |
| 2010-10-14 | $31.89 | $58.90 | 62,200 | — | — |
| 2010-10-13 | $32.27 | $59.61 | 115,000 | — | — |
| 2010-10-12 | $30.88 | $57.04 | 80,800 | — | — |
| 2010-10-11 | $30.25 | $55.87 | 39,400 | — | — |
| 2010-10-08 | $31.11 | $57.46 | 32,200 | — | — |
| 2010-10-07 | $30.62 | $56.56 | 69,800 | — | — |
| 2010-10-06 | $29.87 | $55.18 | 61,200 | — | — |
| 2010-10-05 | $30.09 | $55.59 | 89,400 | — | — |
| 2010-10-04 | $29.54 | $54.57 | 111,200 | — | — |
| 2010-10-01 | $29.56 | $54.60 | 130,400 | — | — |
| 2010-09-30 | $29.56 | $54.60 | 52,600 | — | — |
| 2010-09-29 | $29.71 | $54.88 | 91,600 | — | — |
| 2010-09-28 | $29.99 | $55.39 | 80,800 | — | — |
| 2010-09-27 | $30.01 | $55.44 | 39,400 | — | — |
| 2010-09-24 | $30.12 | $55.63 | 56,000 | — | — |
| 2010-09-23 | $29.46 | $54.41 | 98,800 | — | — |
| 2010-09-22 | $30.73 | $56.77 | 83,800 | — | — |
| 2010-09-21 | $30.88 | $57.03 | 58,400 | — | — |
| 2010-09-20 | $31.06 | $57.37 | 62,200 | — | — |
| 2010-09-17 | $29.84 | $55.13 | 117,200 | — | — |
| 2010-09-16 | $29.64 | $54.74 | 72,000 | — | — |
| 2010-09-15 | $29.63 | $54.73 | 44,800 | — | — |
| 2010-09-14 | $29.57 | $54.62 | 49,200 | — | — |
| 2010-09-13 | $29.79 | $55.02 | 70,800 | — | — |
| 2010-09-10 | $28.98 | $53.53 | 71,000 | — | — |
| 2010-09-09 | $29.14 | $53.82 | 85,400 | — | — |
| 2010-09-08 | $27.99 | $51.70 | 85,800 | — | — |
| 2010-09-07 | $28.10 | $51.91 | 73,000 | — | — |
| 2010-09-03 | $28.73 | $53.07 | 39,600 | — | — |
| 2010-09-02 | $28.11 | $51.93 | 29,000 | — | — |
| 2010-09-01 | $28.17 | $52.05 | 129,400 | — | — |
| 2010-08-31 | $27.73 | $51.22 | 138,600 | — | — |
| 2010-08-30 | $27.20 | $50.24 | 81,400 | — | — |
| 2010-08-27 | $27.88 | $51.49 | 57,200 | — | — |
| 2010-08-26 | $27.48 | $50.53 | 67,400 | — | — |
| 2010-08-25 | $28.08 | $51.64 | 80,000 | — | — |
| 2010-08-24 | $27.75 | $51.03 | 125,200 | — | — |
| 2010-08-23 | $27.57 | $50.71 | 84,600 | — | — |
| 2010-08-20 | $28.01 | $51.52 | 133,600 | — | — |
| 2010-08-19 | $28.00 | $51.49 | 83,400 | — | — |
| 2010-08-18 | $29.23 | $53.75 | 85,400 | — | — |
| 2010-08-17 | $29.37 | $54.02 | 75,800 | — | — |
| 2010-08-16 | $29.21 | $53.71 | 61,800 | — | — |
| 2010-08-13 | $28.92 | $53.19 | 129,000 | — | — |
| 2010-08-12 | $29.53 | $54.31 | 82,800 | — | — |
| 2010-08-11 | $29.88 | $54.96 | 112,600 | — | — |
| 2010-08-10 | $30.86 | $56.75 | 174,200 | — | — |
| 2010-08-09 | $32.44 | $59.66 | 99,600 | — | — |
| 2010-08-06 | $31.55 | $58.02 | 76,000 | — | — |
| 2010-08-05 | $32.06 | $58.96 | 65,000 | — | — |
| 2010-08-04 | $32.95 | $60.59 | 105,600 | — | — |
| 2010-08-03 | $32.95 | $60.60 | 115,200 | — | — |
| 2010-08-02 | $33.74 | $62.05 | 164,200 | — | — |
| 2010-07-30 | $33.01 | $60.70 | 88,800 | — | — |
| 2010-07-29 | $32.67 | $60.09 | 143,800 | — | — |
| 2010-07-28 | $32.70 | $60.14 | 97,200 | — | — |
| 2010-07-27 | $32.91 | $60.53 | 146,800 | — | — |
| 2010-07-26 | $35.00 | $64.37 | 155,000 | — | — |
| 2010-07-23 | $35.78 | $65.80 | 121,000 | — | — |
| 2010-07-22 | $34.92 | $64.23 | 263,200 | — | — |
| 2010-07-21 | $33.59 | $61.78 | 78,200 | — | — |
| 2010-07-20 | $34.50 | $63.45 | 103,000 | — | — |
| 2010-07-19 | $33.97 | $62.48 | 37,400 | — | — |
| 2010-07-16 | $33.87 | $62.28 | 142,200 | — | — |
| 2010-07-15 | $35.76 | $65.76 | 74,400 | — | — |
| 2010-07-14 | $35.61 | $65.48 | 58,000 | — | — |
| 2010-07-13 | $35.66 | $65.59 | 106,400 | — | — |
| 2010-07-12 | $34.19 | $62.87 | 63,800 | — | — |
| 2010-07-09 | $34.63 | $63.69 | 124,000 | — | — |
| 2010-07-08 | $34.47 | $63.41 | 211,800 | — | — |
| 2010-07-07 | $31.97 | $58.79 | 143,800 | — | — |
| 2010-07-06 | $31.67 | $58.25 | 145,400 | — | — |
| 2010-07-02 | $33.03 | $60.75 | 131,000 | — | — |
| 2010-07-01 | $34.38 | $63.22 | 125,800 | — | — |
| 2010-06-30 | $34.22 | $62.93 | 160,600 | — | — |
| 2010-06-29 | $34.14 | $62.79 | 181,800 | — | — |
| 2010-06-28 | $34.81 | $64.03 | 79,200 | — | — |
| 2010-06-25 | $34.88 | $64.15 | 154,000 | — | — |
| 2010-06-24 | $34.86 | $64.11 | 154,800 | — | — |
| 2010-06-23 | $36.06 | $66.31 | 43,200 | — | — |
| 2010-06-22 | $35.88 | $65.99 | 77,000 | — | — |
| 2010-06-21 | $36.04 | $66.28 | 75,400 | — | — |
| 2010-06-18 | $36.44 | $67.02 | 153,800 | — | — |
| 2010-06-17 | $35.08 | $64.52 | 59,800 | — | — |
| 2010-06-16 | $34.88 | $64.15 | 89,800 | — | — |
| 2010-06-15 | $34.91 | $64.21 | 171,400 | — | — |
| 2010-06-14 | $34.28 | $63.04 | 72,200 | — | — |
| 2010-06-11 | $34.33 | $63.15 | 57,200 | — | — |
| 2010-06-10 | $33.65 | $61.88 | 78,800 | — | — |
| 2010-06-09 | $32.93 | $60.56 | 139,400 | — | — |
| 2010-06-08 | $32.62 | $59.99 | 112,600 | — | — |
| 2010-06-07 | $33.28 | $61.20 | 72,800 | — | — |
| 2010-06-04 | $34.24 | $62.98 | 91,400 | — | — |
| 2010-06-03 | $36.99 | $68.02 | 134,800 | — | — |
| 2010-06-02 | $36.24 | $66.66 | 142,800 | — | — |
| 2010-06-01 | $35.54 | $65.36 | 117,200 | — | — |
| 2010-05-28 | $36.06 | $66.33 | 127,200 | — | — |
| 2010-05-27 | $37.01 | $68.07 | 105,600 | — | — |
| 2010-05-26 | $35.03 | $64.42 | 119,000 | — | — |
| 2010-05-25 | $35.66 | $65.36 | 161,400 | — | — |
| 2010-05-24 | $36.45 | $66.80 | 127,000 | — | — |
| 2010-05-21 | $36.15 | $66.26 | 160,600 | — | — |
| 2010-05-20 | $35.06 | $64.27 | 179,800 | — | — |
| 2010-05-19 | $36.82 | $67.49 | 113,200 | — | — |
| 2010-05-18 | $36.65 | $67.19 | 253,000 | — | — |
| 2010-05-17 | $37.49 | $68.72 | 349,800 | — | — |
| 2010-05-14 | $36.41 | $66.74 | 88,200 | — | — |
| 2010-05-13 | $37.12 | $68.03 | 238,800 | — | — |
| 2010-05-12 | $37.63 | $68.99 | 212,000 | — | — |
| 2010-05-11 | $37.46 | $68.66 | 236,200 | — | — |
| 2010-05-10 | $36.54 | $66.98 | 178,800 | — | — |
| 2010-05-07 | $34.46 | $63.17 | 244,000 | — | — |
| 2010-05-06 | $34.80 | $63.79 | 245,800 | — | — |
| 2010-05-05 | $35.89 | $65.79 | 185,600 | — | — |
| 2010-05-04 | $37.08 | $67.98 | 180,200 | — | — |
| 2010-05-03 | $38.08 | $69.81 | 343,000 | — | — |
| 2010-04-30 | $37.88 | $69.42 | 297,400 | — | — |
| 2010-04-29 | $39.63 | $72.65 | 259,000 | — | — |
| 2010-04-28 | $37.26 | $68.30 | 220,600 | — | — |
| 2010-04-27 | $38.13 | $69.88 | 225,400 | — | — |
| 2010-04-26 | $37.53 | $68.78 | 184,400 | — | — |
| 2010-04-23 | $37.58 | $68.88 | 194,000 | — | — |
| 2010-04-22 | $37.40 | $68.55 | 191,000 | — | — |
| 2010-04-21 | $36.49 | $66.90 | 354,400 | — | — |
| 2010-04-20 | $36.23 | $66.41 | 609,200 | — | — |
| 2010-04-19 | $30.87 | $56.58 | 105,000 | — | — |
| 2010-04-16 | $30.65 | $56.18 | 142,800 | — | — |
| 2010-04-15 | $30.82 | $56.49 | 58,800 | — | — |
| 2010-04-14 | $30.15 | $55.27 | 131,600 | — | — |
| 2010-04-13 | $30.32 | $55.58 | 191,400 | — | — |
| 2010-04-12 | $30.15 | $55.26 | 94,400 | — | — |
| 2010-04-09 | $29.93 | $54.86 | 84,400 | — | — |
| 2010-04-08 | $29.24 | $53.59 | 108,800 | — | — |
| 2010-04-07 | $28.84 | $52.86 | 128,600 | — | — |
| 2010-04-06 | $28.89 | $52.95 | 58,200 | — | — |
| 2010-04-05 | $28.08 | $51.47 | 160,000 | — | — |
| 2010-04-01 | $27.75 | $50.87 | 157,800 | — | — |
| 2010-03-31 | $27.95 | $51.22 | 161,200 | — | — |
| 2010-03-30 | $28.06 | $51.43 | 92,200 | — | — |
| 2010-03-29 | $27.08 | $49.63 | 71,000 | — | — |
| 2010-03-26 | $26.17 | $47.98 | 72,600 | — | — |
| 2010-03-25 | $26.39 | $48.36 | 71,800 | — | — |
| 2010-03-24 | $26.85 | $49.22 | 79,800 | — | — |
| 2010-03-23 | $27.33 | $50.11 | 65,800 | — | — |
| 2010-03-22 | $27.35 | $50.13 | 42,800 | — | — |
| 2010-03-19 | $27.06 | $49.59 | 127,600 | — | — |
| 2010-03-18 | $27.43 | $50.28 | 73,200 | — | — |
| 2010-03-17 | $26.80 | $49.12 | 75,800 | — | — |
| 2010-03-16 | $26.75 | $49.03 | 73,600 | — | — |
| 2010-03-15 | $26.72 | $48.98 | 67,600 | — | — |
| 2010-03-12 | $26.87 | $49.25 | 131,200 | — | — |
| 2010-03-11 | $26.35 | $48.30 | 67,800 | — | — |
| 2010-03-10 | $26.50 | $48.58 | 162,600 | — | — |
| 2010-03-09 | $26.36 | $48.31 | 72,200 | — | — |
| 2010-03-08 | $25.97 | $47.60 | 79,800 | — | — |
| 2010-03-05 | $26.49 | $48.55 | 174,200 | — | — |
| 2010-03-04 | $25.86 | $47.39 | 94,000 | — | — |
| 2010-03-03 | $25.25 | $46.28 | 126,400 | — | — |
| 2010-03-02 | $24.83 | $45.50 | 199,200 | — | — |
| 2010-03-01 | $24.21 | $44.37 | 136,600 | — | — |
| 2010-02-26 | $23.77 | $43.57 | 128,800 | — | — |
| 2010-02-25 | $24.16 | $44.28 | 46,800 | — | — |
| 2010-02-24 | $24.58 | $45.05 | 73,200 | — | — |
| 2010-02-23 | $24.53 | $44.73 | 135,000 | — | — |
| 2010-02-22 | $25.34 | $46.22 | 71,200 | — | — |
| 2010-02-19 | $25.47 | $46.45 | 69,600 | — | — |
| 2010-02-18 | $25.32 | $46.18 | 91,400 | — | — |
| 2010-02-17 | $25.01 | $45.62 | 154,600 | — | — |
| 2010-02-16 | $24.84 | $45.31 | 169,400 | — | — |
| 2010-02-12 | $25.11 | $45.79 | 251,000 | — | — |
| 2010-02-11 | $24.30 | $44.32 | 235,600 | — | — |
| 2010-02-10 | $23.58 | $43.01 | 426,200 | — | — |
| 2010-02-09 | $25.08 | $45.76 | 410,000 | — | — |
| 2010-02-08 | $27.51 | $50.19 | 79,200 | — | — |
| 2010-02-05 | $27.92 | $50.93 | 189,600 | — | — |
| 2010-02-04 | $27.70 | $50.53 | 55,400 | — | — |
| 2010-02-03 | $28.45 | $51.89 | 174,600 | — | — |
| 2010-02-02 | $28.53 | $52.03 | 149,200 | — | — |
| 2010-02-01 | $29.13 | $53.13 | 86,200 | — | — |
| 2010-01-29 | $29.24 | $53.33 | 125,400 | — | — |
| 2010-01-28 | $29.67 | $54.11 | 137,200 | — | — |
| 2010-01-27 | $30.68 | $55.97 | 99,200 | — | — |
| 2010-01-26 | $31.42 | $57.31 | 95,200 | — | — |
| 2010-01-25 | $31.65 | $57.72 | 56,600 | — | — |
| 2010-01-22 | $31.31 | $57.11 | 62,800 | — | — |
| 2010-01-21 | $32.51 | $59.31 | 80,000 | — | — |
| 2010-01-20 | $32.75 | $59.74 | 71,000 | — | — |
| 2010-01-19 | $33.44 | $61.00 | 56,600 | — | — |
| 2010-01-15 | $33.33 | $60.80 | 70,800 | — | — |
| 2010-01-14 | $33.45 | $61.00 | 159,600 | — | — |
| 2010-01-13 | $33.78 | $61.62 | 112,400 | — | — |
| 2010-01-12 | $32.37 | $59.04 | 52,800 | — | — |
| 2010-01-11 | $32.67 | $59.60 | 42,200 | — | — |
| 2010-01-08 | $32.47 | $59.24 | 75,800 | — | — |
| 2010-01-07 | $32.88 | $59.98 | 84,600 | — | — |
| 2010-01-06 | $32.54 | $59.34 | 82,200 | — | — |
| 2010-01-05 | $33.01 | $60.22 | 150,000 | — | — |
| 2010-01-04 | $33.56 | $61.21 | 125,400 | — | — |