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 | $29.91 | $59.73 | 44,200 | — | — |
| 2010-12-30 | $30.69 | $61.29 | 12,700 | — | — |
| 2010-12-29 | $31.35 | $62.61 | 40,300 | — | — |
| 2010-12-28 | $32.28 | $64.46 | 28,300 | — | — |
| 2010-12-27 | $32.15 | $64.20 | 14,400 | — | — |
| 2010-12-23 | $31.63 | $63.17 | 13,300 | — | — |
| 2010-12-22 | $31.89 | $63.68 | 53,800 | — | — |
| 2010-12-21 | $30.84 | $61.59 | 34,400 | — | — |
| 2010-12-20 | $30.45 | $60.81 | 31,800 | — | — |
| 2010-12-17 | $30.35 | $60.61 | 107,100 | — | — |
| 2010-12-16 | $30.78 | $61.47 | 32,000 | — | — |
| 2010-12-15 | $30.27 | $60.45 | 48,400 | — | — |
| 2010-12-14 | $30.55 | $61.01 | 23,200 | — | — |
| 2010-12-13 | $30.25 | $60.41 | 39,400 | — | — |
| 2010-12-10 | $30.49 | $60.89 | 33,200 | — | — |
| 2010-12-09 | $29.89 | $59.69 | 54,700 | — | — |
| 2010-12-08 | $29.70 | $59.31 | 50,800 | — | — |
| 2010-12-07 | $30.35 | $60.61 | 31,900 | — | — |
| 2010-12-06 | $30.16 | $60.23 | 34,600 | — | — |
| 2010-12-03 | $30.38 | $60.67 | 38,100 | — | — |
| 2010-12-02 | $30.51 | $60.93 | 20,700 | — | — |
| 2010-12-01 | $30.19 | $60.29 | 31,900 | — | — |
| 2010-11-30 | $29.90 | $59.71 | 69,000 | — | — |
| 2010-11-29 | $30.13 | $60.17 | 53,600 | — | — |
| 2010-11-26 | $29.55 | $59.01 | 9,600 | — | — |
| 2010-11-24 | $29.89 | $59.69 | 29,700 | — | — |
| 2010-11-23 | $28.86 | $57.63 | 26,500 | — | — |
| 2010-11-22 | $29.02 | $57.95 | 29,200 | — | — |
| 2010-11-19 | $28.44 | $56.79 | 38,500 | — | — |
| 2010-11-18 | $28.74 | $57.39 | 24,300 | — | — |
| 2010-11-17 | $28.04 | $56.00 | 21,900 | — | — |
| 2010-11-16 | $28.10 | $56.12 | 51,000 | — | — |
| 2010-11-15 | $28.60 | $57.11 | 20,100 | — | — |
| 2010-11-12 | $28.51 | $56.93 | 50,800 | — | — |
| 2010-11-11 | $28.75 | $57.41 | 60,300 | — | — |
| 2010-11-10 | $29.81 | $59.53 | 27,400 | — | — |
| 2010-11-09 | $29.21 | $58.33 | 52,000 | — | — |
| 2010-11-08 | $29.61 | $59.13 | 44,200 | — | — |
| 2010-11-05 | $29.76 | $59.43 | 37,400 | — | — |
| 2010-11-04 | $29.16 | $58.23 | 53,100 | — | — |
| 2010-11-03 | $28.59 | $56.97 | 41,300 | — | — |
| 2010-11-02 | $28.25 | $56.30 | 42,300 | — | — |
| 2010-11-01 | $27.67 | $55.14 | 70,200 | — | — |
| 2010-10-29 | $26.93 | $53.67 | 51,500 | — | — |
| 2010-10-28 | $27.13 | $54.06 | 63,900 | — | — |
| 2010-10-27 | $27.02 | $53.85 | 55,400 | — | — |
| 2010-10-26 | $27.01 | $53.83 | 48,300 | — | — |
| 2010-10-25 | $27.02 | $53.85 | 47,800 | — | — |
| 2010-10-22 | $26.67 | $53.15 | 22,000 | — | — |
| 2010-10-21 | $26.44 | $52.69 | 49,900 | — | — |
| 2010-10-20 | $26.28 | $52.37 | 32,100 | — | — |
| 2010-10-19 | $25.75 | $51.31 | 75,800 | — | — |
| 2010-10-18 | $26.22 | $52.25 | 40,900 | — | — |
| 2010-10-15 | $26.04 | $51.89 | 70,400 | — | — |
| 2010-10-14 | $25.66 | $51.14 | 31,400 | — | — |
| 2010-10-13 | $25.74 | $51.29 | 32,200 | — | — |
| 2010-10-12 | $25.04 | $49.90 | 39,600 | — | — |
| 2010-10-11 | $24.86 | $49.54 | 51,800 | — | — |
| 2010-10-08 | $25.08 | $49.98 | 27,700 | — | — |
| 2010-10-07 | $24.75 | $49.32 | 30,000 | — | — |
| 2010-10-06 | $25.20 | $50.22 | 36,800 | — | — |
| 2010-10-05 | $25.41 | $50.64 | 96,900 | — | — |
| 2010-10-04 | $23.83 | $47.49 | 55,100 | — | — |
| 2010-10-01 | $24.13 | $48.09 | 51,000 | — | — |
| 2010-09-30 | $24.19 | $48.21 | 58,400 | — | — |
| 2010-09-29 | $24.48 | $48.78 | 49,700 | — | — |
| 2010-09-28 | $24.37 | $48.56 | 66,500 | — | — |
| 2010-09-27 | $24.08 | $47.99 | 46,000 | — | — |
| 2010-09-24 | $24.10 | $48.03 | 48,700 | — | — |
| 2010-09-23 | $22.98 | $45.79 | 69,700 | — | — |
| 2010-09-22 | $23.87 | $47.57 | 65,300 | — | — |
| 2010-09-21 | $24.71 | $49.24 | 107,200 | — | — |
| 2010-09-20 | $23.59 | $47.01 | 88,800 | — | — |
| 2010-09-17 | $22.93 | $45.70 | 106,500 | — | — |
| 2010-09-16 | $22.81 | $45.46 | 66,600 | — | — |
| 2010-09-15 | $23.19 | $46.21 | 76,200 | — | — |
| 2010-09-14 | $23.21 | $46.25 | 60,400 | — | — |
| 2010-09-13 | $24.28 | $48.39 | 54,500 | — | — |
| 2010-09-10 | $23.54 | $46.91 | 59,400 | — | — |
| 2010-09-09 | $23.77 | $47.37 | 47,300 | — | — |
| 2010-09-08 | $23.58 | $46.99 | 117,400 | — | — |
| 2010-09-07 | $23.06 | $45.95 | 100,600 | — | — |
| 2010-09-03 | $25.23 | $50.28 | 62,700 | — | — |
| 2010-09-02 | $24.85 | $49.52 | 82,300 | — | — |
| 2010-09-01 | $25.59 | $51.00 | 74,700 | — | — |
| 2010-08-31 | $23.53 | $46.89 | 68,900 | — | — |
| 2010-08-30 | $23.49 | $46.81 | 72,800 | — | — |
| 2010-08-27 | $25.91 | $51.63 | 81,400 | — | — |
| 2010-08-26 | $25.39 | $50.60 | 90,200 | — | — |
| 2010-08-25 | $24.41 | $48.64 | 55,100 | — | — |
| 2010-08-24 | $24.16 | $48.15 | 82,400 | — | — |
| 2010-08-23 | $23.59 | $47.01 | 74,900 | — | — |
| 2010-08-20 | $24.54 | $48.90 | 105,100 | — | — |
| 2010-08-19 | $24.69 | $49.20 | 58,700 | — | — |
| 2010-08-18 | $25.91 | $51.63 | 36,600 | — | — |
| 2010-08-17 | $26.04 | $51.89 | 41,600 | — | — |
| 2010-08-16 | $26.00 | $51.81 | 73,400 | — | — |
| 2010-08-13 | $25.32 | $50.46 | 70,300 | — | — |
| 2010-08-12 | $26.42 | $52.65 | 171,100 | — | — |
| 2010-08-11 | $26.07 | $51.95 | 78,800 | — | — |
| 2010-08-10 | $27.78 | $55.36 | 76,200 | — | — |
| 2010-08-09 | $29.49 | $58.77 | 98,900 | — | — |
| 2010-08-06 | $28.64 | $57.07 | 50,400 | — | — |
| 2010-08-05 | $29.12 | $58.03 | 61,500 | — | — |
| 2010-08-04 | $29.56 | $58.81 | 110,900 | — | — |
| 2010-08-03 | $29.40 | $58.49 | 54,000 | — | — |
| 2010-08-02 | $29.95 | $59.58 | 113,400 | — | — |
| 2010-07-30 | $30.02 | $59.72 | 118,500 | — | — |
| 2010-07-29 | $29.85 | $59.38 | 141,400 | — | — |
| 2010-07-28 | $28.66 | $57.02 | 78,600 | — | — |
| 2010-07-27 | $28.32 | $56.34 | 90,700 | — | — |
| 2010-07-26 | $29.01 | $57.71 | 98,100 | — | — |
| 2010-07-23 | $28.79 | $57.28 | 77,600 | — | — |
| 2010-07-22 | $27.21 | $54.13 | 96,200 | — | — |
| 2010-07-21 | $26.20 | $52.12 | 79,600 | — | — |
| 2010-07-20 | $26.93 | $53.58 | 98,100 | — | — |
| 2010-07-19 | $25.86 | $51.45 | 79,400 | — | — |
| 2010-07-16 | $25.99 | $51.71 | 112,500 | — | — |
| 2010-07-15 | $28.11 | $55.92 | 75,600 | — | — |
| 2010-07-14 | $28.81 | $57.32 | 75,900 | — | — |
| 2010-07-13 | $29.02 | $57.73 | 98,800 | — | — |
| 2010-07-12 | $27.21 | $54.13 | 73,900 | — | — |
| 2010-07-09 | $27.82 | $55.35 | 83,500 | — | — |
| 2010-07-08 | $27.53 | $54.77 | 76,400 | — | — |
| 2010-07-07 | $26.49 | $52.70 | 86,400 | — | — |
| 2010-07-06 | $25.33 | $50.39 | 175,400 | — | — |
| 2010-07-02 | $25.96 | $51.65 | 71,100 | — | — |
| 2010-07-01 | $26.71 | $53.14 | 133,300 | — | — |
| 2010-06-30 | $25.35 | $50.43 | 86,100 | — | — |
| 2010-06-29 | $25.91 | $51.55 | 137,800 | — | — |
| 2010-06-28 | $26.71 | $53.14 | 160,500 | — | — |
| 2010-06-25 | $26.66 | $53.04 | 218,400 | — | — |
| 2010-06-24 | $27.09 | $53.89 | 108,200 | — | — |
| 2010-06-23 | $27.75 | $55.21 | 69,800 | — | — |
| 2010-06-22 | $28.37 | $56.44 | 139,100 | — | — |
| 2010-06-21 | $28.78 | $57.26 | 105,400 | — | — |
| 2010-06-18 | $28.85 | $57.40 | 196,300 | — | — |
| 2010-06-17 | $28.78 | $57.26 | 55,800 | — | — |
| 2010-06-16 | $28.79 | $57.28 | 131,000 | — | — |
| 2010-06-15 | $29.47 | $58.63 | 135,800 | — | — |
| 2010-06-14 | $29.18 | $58.05 | 171,200 | — | — |
| 2010-06-11 | $27.50 | $54.71 | 82,000 | — | — |
| 2010-06-10 | $26.28 | $52.28 | 129,300 | — | — |
| 2010-06-09 | $24.19 | $48.12 | 116,000 | — | — |
| 2010-06-08 | $23.71 | $47.17 | 141,900 | — | — |
| 2010-06-07 | $24.62 | $48.98 | 65,400 | — | — |
| 2010-06-04 | $25.79 | $51.31 | 149,200 | — | — |
| 2010-06-03 | $27.19 | $54.09 | 60,500 | — | — |
| 2010-06-02 | $26.53 | $52.78 | 80,900 | — | — |
| 2010-06-01 | $25.07 | $49.88 | 87,000 | — | — |
| 2010-05-28 | $26.01 | $51.75 | 93,200 | — | — |
| 2010-05-27 | $26.60 | $52.92 | 80,700 | — | — |
| 2010-05-26 | $24.80 | $49.34 | 54,600 | — | — |
| 2010-05-25 | $25.11 | $49.95 | 77,700 | — | — |
| 2010-05-24 | $24.72 | $49.18 | 56,600 | — | — |
| 2010-05-21 | $25.79 | $51.31 | 92,600 | — | — |
| 2010-05-20 | $25.09 | $49.91 | 86,900 | — | — |
| 2010-05-19 | $26.36 | $52.44 | 67,300 | — | — |
| 2010-05-18 | $26.87 | $53.46 | 74,400 | — | — |
| 2010-05-17 | $28.08 | $55.86 | 105,100 | — | — |
| 2010-05-14 | $27.59 | $54.89 | 79,400 | — | — |
| 2010-05-13 | $27.84 | $55.39 | 106,500 | — | — |
| 2010-05-12 | $27.05 | $53.81 | 84,300 | — | — |
| 2010-05-11 | $25.52 | $50.77 | 88,400 | — | — |
| 2010-05-10 | $24.73 | $49.20 | 71,300 | — | — |
| 2010-05-07 | $22.32 | $44.40 | 111,900 | — | — |
| 2010-05-06 | $24.11 | $47.97 | 67,300 | — | — |
| 2010-05-05 | $25.21 | $50.05 | 80,500 | — | — |
| 2010-05-04 | $25.17 | $49.97 | 119,900 | — | — |
| 2010-05-03 | $25.94 | $51.50 | 119,100 | — | — |
| 2010-04-30 | $23.87 | $47.39 | 142,000 | — | — |
| 2010-04-29 | $28.28 | $56.15 | 112,300 | — | — |
| 2010-04-28 | $30.09 | $59.74 | 61,700 | — | — |
| 2010-04-27 | $30.41 | $60.38 | 71,700 | — | — |
| 2010-04-26 | $30.49 | $60.54 | 48,900 | — | — |
| 2010-04-23 | $30.33 | $60.22 | 49,700 | — | — |
| 2010-04-22 | $30.19 | $59.94 | 76,600 | — | — |
| 2010-04-21 | $29.74 | $59.05 | 57,600 | — | — |
| 2010-04-20 | $29.14 | $57.86 | 40,000 | — | — |
| 2010-04-19 | $28.76 | $57.10 | 54,500 | — | — |
| 2010-04-16 | $27.71 | $55.02 | 98,600 | — | — |
| 2010-04-15 | $28.91 | $57.40 | 49,600 | — | — |
| 2010-04-14 | $28.00 | $55.59 | 57,200 | — | — |
| 2010-04-13 | $26.53 | $52.68 | 33,500 | — | — |
| 2010-04-12 | $26.49 | $52.60 | 44,100 | — | — |
| 2010-04-09 | $26.13 | $51.88 | 41,600 | — | — |
| 2010-04-08 | $27.01 | $53.63 | 32,300 | — | — |
| 2010-04-07 | $27.66 | $54.92 | 35,600 | — | — |
| 2010-04-06 | $27.52 | $54.64 | 26,400 | — | — |
| 2010-04-05 | $26.96 | $53.53 | 45,700 | — | — |
| 2010-04-01 | $26.05 | $51.72 | 35,200 | — | — |
| 2010-03-31 | $25.77 | $51.17 | 81,000 | — | — |
| 2010-03-30 | $26.73 | $53.07 | 24,200 | — | — |
| 2010-03-29 | $26.33 | $52.28 | 35,900 | — | — |
| 2010-03-26 | $26.28 | $52.18 | 64,000 | — | — |
| 2010-03-25 | $27.36 | $54.32 | 57,300 | — | — |
| 2010-03-24 | $27.91 | $55.42 | 56,400 | — | — |
| 2010-03-23 | $28.45 | $56.49 | 49,000 | — | — |
| 2010-03-22 | $27.87 | $55.34 | 25,700 | — | — |
| 2010-03-19 | $27.25 | $54.10 | 72,300 | — | — |
| 2010-03-18 | $27.24 | $54.08 | 43,500 | — | — |
| 2010-03-17 | $26.81 | $53.23 | 31,600 | — | — |
| 2010-03-16 | $26.59 | $52.79 | 22,400 | — | — |
| 2010-03-15 | $26.51 | $52.64 | 45,000 | — | — |
| 2010-03-12 | $26.58 | $52.77 | 33,700 | — | — |
| 2010-03-11 | $27.07 | $53.75 | 43,100 | — | — |
| 2010-03-10 | $26.82 | $53.25 | 68,700 | — | — |
| 2010-03-09 | $27.70 | $55.00 | 77,300 | — | — |
| 2010-03-08 | $26.92 | $53.45 | 58,200 | — | — |
| 2010-03-05 | $26.35 | $52.32 | 74,900 | — | — |
| 2010-03-04 | $25.65 | $50.93 | 25,800 | — | — |
| 2010-03-03 | $25.55 | $50.73 | 49,500 | — | — |
| 2010-03-02 | $25.21 | $50.05 | 55,600 | — | — |
| 2010-03-01 | $25.31 | $50.25 | 63,700 | — | — |
| 2010-02-26 | $24.90 | $49.44 | 38,700 | — | — |
| 2010-02-25 | $25.06 | $49.76 | 44,000 | — | — |
| 2010-02-24 | $25.35 | $50.33 | 68,800 | — | — |
| 2010-02-23 | $25.01 | $49.66 | 48,600 | — | — |
| 2010-02-22 | $24.48 | $48.60 | 71,500 | — | — |
| 2010-02-19 | $24.38 | $48.41 | 40,400 | — | — |
| 2010-02-18 | $23.79 | $47.23 | 44,800 | — | — |
| 2010-02-17 | $23.76 | $47.18 | 46,400 | — | — |
| 2010-02-16 | $23.82 | $47.29 | 34,400 | — | — |
| 2010-02-12 | $23.61 | $46.88 | 34,300 | — | — |
| 2010-02-11 | $23.52 | $46.70 | 30,200 | — | — |
| 2010-02-10 | $22.67 | $45.01 | 30,300 | — | — |
| 2010-02-09 | $22.82 | $45.31 | 101,100 | — | — |
| 2010-02-08 | $21.99 | $43.66 | 74,400 | — | — |
| 2010-02-05 | $23.44 | $46.54 | 55,000 | — | — |
| 2010-02-04 | $23.30 | $46.26 | 67,600 | — | — |
| 2010-02-03 | $23.77 | $47.10 | 35,300 | — | — |
| 2010-02-02 | $23.59 | $46.74 | 72,100 | — | — |
| 2010-02-01 | $24.91 | $49.35 | 108,800 | — | — |
| 2010-01-29 | $22.81 | $45.19 | 65,200 | — | — |
| 2010-01-28 | $21.61 | $42.82 | 70,100 | — | — |
| 2010-01-27 | $22.36 | $44.30 | 41,800 | — | — |
| 2010-01-26 | $21.75 | $43.09 | 59,300 | — | — |
| 2010-01-25 | $21.83 | $43.25 | 34,200 | — | — |
| 2010-01-22 | $21.11 | $41.83 | 47,100 | — | — |
| 2010-01-21 | $21.63 | $42.86 | 90,600 | — | — |
| 2010-01-20 | $22.19 | $43.97 | 76,800 | — | — |
| 2010-01-19 | $22.75 | $45.07 | 69,900 | — | — |
| 2010-01-15 | $21.19 | $41.98 | 82,200 | — | — |
| 2010-01-14 | $21.61 | $42.82 | 62,400 | — | — |
| 2010-01-13 | $21.53 | $42.66 | 65,100 | — | — |
| 2010-01-12 | $20.98 | $41.57 | 66,900 | — | — |
| 2010-01-11 | $20.81 | $41.23 | 16,700 | — | — |
| 2010-01-08 | $20.34 | $40.30 | 33,800 | — | — |
| 2010-01-07 | $20.15 | $39.92 | 26,500 | — | — |
| 2010-01-06 | $19.75 | $39.13 | 164,400 | — | — |
| 2010-01-05 | $20.43 | $40.48 | 88,700 | — | — |
| 2010-01-04 | $20.94 | $41.49 | 31,800 | — | — |