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
- 1973-05-08 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 | $29.40 | $42.94 | 2,396,000 | — | — |
| 2010-12-30 | $29.38 | $42.91 | 2,650,800 | — | — |
| 2010-12-29 | $29.18 | $42.61 | 1,618,100 | — | — |
| 2010-12-28 | $29.06 | $42.44 | 2,250,000 | — | — |
| 2010-12-27 | $29.06 | $42.44 | 1,556,100 | — | — |
| 2010-12-23 | $29.05 | $42.42 | 2,994,200 | — | — |
| 2010-12-22 | $29.20 | $42.64 | 2,666,400 | — | — |
| 2010-12-21 | $29.33 | $42.83 | 1,911,300 | — | — |
| 2010-12-20 | $29.36 | $42.88 | 1,862,100 | — | — |
| 2010-12-17 | $29.30 | $42.79 | 3,177,500 | — | — |
| 2010-12-16 | $29.30 | $42.79 | 2,674,500 | — | — |
| 2010-12-15 | $29.19 | $42.63 | 2,409,300 | — | — |
| 2010-12-14 | $29.17 | $42.60 | 3,600,800 | — | — |
| 2010-12-13 | $29.42 | $42.96 | 2,631,600 | — | — |
| 2010-12-10 | $29.42 | $42.96 | 1,939,300 | — | — |
| 2010-12-09 | $29.34 | $42.85 | 2,515,500 | — | — |
| 2010-12-08 | $29.43 | $42.98 | 2,948,100 | — | — |
| 2010-12-07 | $29.17 | $42.60 | 3,422,600 | — | — |
| 2010-12-06 | $29.25 | $42.72 | 2,022,300 | — | — |
| 2010-12-03 | $29.30 | $42.79 | 3,269,200 | — | — |
| 2010-12-02 | $29.31 | $42.80 | 6,805,200 | — | — |
| 2010-12-01 | $29.40 | $42.94 | 3,304,500 | — | — |
| 2010-11-30 | $29.02 | $42.38 | 3,447,500 | — | — |
| 2010-11-29 | $29.03 | $42.39 | 2,869,800 | — | — |
| 2010-11-26 | $28.96 | $42.29 | 1,806,100 | — | — |
| 2010-11-24 | $29.26 | $42.73 | 3,199,800 | — | — |
| 2010-11-23 | $29.06 | $42.44 | 4,033,100 | — | — |
| 2010-11-22 | $29.03 | $42.39 | 2,959,900 | — | — |
| 2010-11-19 | $28.84 | $42.12 | 4,602,100 | — | — |
| 2010-11-18 | $29.00 | $42.35 | 2,434,100 | — | — |
| 2010-11-17 | $28.67 | $41.87 | 2,989,200 | — | — |
| 2010-11-16 | $28.78 | $42.03 | 4,173,200 | — | — |
| 2010-11-15 | $28.92 | $42.23 | 2,945,600 | — | — |
| 2010-11-12 | $28.69 | $41.90 | 3,876,200 | — | — |
| 2010-11-11 | $28.62 | $41.80 | 3,924,200 | — | — |
| 2010-11-10 | $28.87 | $42.16 | 4,255,600 | — | — |
| 2010-11-09 | $28.79 | $42.04 | 6,200,100 | — | — |
| 2010-11-08 | $29.23 | $42.69 | 7,240,300 | — | — |
| 2010-11-05 | $30.03 | $43.86 | 3,087,100 | — | — |
| 2010-11-04 | $30.13 | $44.00 | 3,346,200 | — | — |
| 2010-11-03 | $29.91 | $43.68 | 2,414,000 | — | — |
| 2010-11-02 | $29.80 | $43.52 | 2,218,500 | — | — |
| 2010-11-01 | $29.59 | $43.21 | 3,097,300 | — | — |
| 2010-10-29 | $29.46 | $43.02 | 3,610,300 | — | — |
| 2010-10-28 | $29.72 | $43.40 | 2,709,000 | — | — |
| 2010-10-27 | $29.41 | $42.95 | 2,620,300 | — | — |
| 2010-10-26 | $29.50 | $43.08 | 2,118,500 | — | — |
| 2010-10-25 | $29.55 | $43.15 | 2,265,000 | — | — |
| 2010-10-22 | $29.56 | $43.17 | 1,998,200 | — | — |
| 2010-10-21 | $29.35 | $42.86 | 3,804,400 | — | — |
| 2010-10-20 | $29.04 | $42.41 | 2,405,300 | — | — |
| 2010-10-19 | $28.78 | $42.03 | 2,942,500 | — | — |
| 2010-10-18 | $29.20 | $42.64 | 2,012,400 | — | — |
| 2010-10-15 | $29.20 | $42.64 | 3,664,400 | — | — |
| 2010-10-14 | $29.09 | $42.48 | 3,964,900 | — | — |
| 2010-10-13 | $28.90 | $42.21 | 3,220,800 | — | — |
| 2010-10-12 | $28.58 | $41.74 | 1,891,900 | — | — |
| 2010-10-11 | $28.60 | $41.77 | 2,455,700 | — | — |
| 2010-10-08 | $28.53 | $41.66 | 2,433,600 | — | — |
| 2010-10-07 | $28.61 | $41.78 | 2,343,700 | — | — |
| 2010-10-06 | $28.52 | $41.65 | 2,396,000 | — | — |
| 2010-10-05 | $28.75 | $41.99 | 4,020,400 | — | — |
| 2010-10-04 | $28.33 | $41.37 | 3,372,100 | — | — |
| 2010-10-01 | $28.58 | $41.74 | 4,841,400 | — | — |
| 2010-09-30 | $28.52 | $41.65 | 6,643,400 | — | — |
| 2010-09-29 | $28.98 | $42.32 | 3,459,400 | — | — |
| 2010-09-28 | $29.55 | $42.79 | 3,102,500 | — | — |
| 2010-09-27 | $29.55 | $42.79 | 2,462,300 | — | — |
| 2010-09-24 | $29.98 | $43.41 | 2,572,600 | — | — |
| 2010-09-23 | $29.54 | $42.77 | 4,437,400 | — | — |
| 2010-09-22 | $29.77 | $43.11 | 4,494,500 | — | — |
| 2010-09-21 | $29.72 | $43.04 | 8,557,200 | — | — |
| 2010-09-20 | $29.59 | $42.85 | 2,660,700 | — | — |
| 2010-09-17 | $29.17 | $42.24 | 3,257,400 | — | — |
| 2010-09-16 | $29.10 | $42.14 | 2,064,400 | — | — |
| 2010-09-15 | $29.01 | $42.01 | 2,709,200 | — | — |
| 2010-09-14 | $28.74 | $41.62 | 3,409,700 | — | — |
| 2010-09-13 | $28.96 | $41.93 | 2,981,000 | — | — |
| 2010-09-10 | $28.77 | $41.66 | 2,905,100 | — | — |
| 2010-09-09 | $28.49 | $41.25 | 2,343,100 | — | — |
| 2010-09-08 | $28.39 | $41.11 | 2,031,400 | — | — |
| 2010-09-07 | $28.33 | $41.02 | 2,776,800 | — | — |
| 2010-09-03 | $28.56 | $41.36 | 2,534,400 | — | — |
| 2010-09-02 | $28.44 | $41.18 | 3,150,900 | — | — |
| 2010-09-01 | $28.14 | $40.75 | 4,095,000 | — | — |
| 2010-08-31 | $27.49 | $39.81 | 5,315,000 | — | — |
| 2010-08-30 | $27.29 | $39.52 | 5,471,500 | — | — |
| 2010-08-27 | $28.05 | $40.62 | 3,227,900 | — | — |
| 2010-08-26 | $27.84 | $40.31 | 2,561,900 | — | — |
| 2010-08-25 | $28.23 | $40.88 | 2,706,400 | — | — |
| 2010-08-24 | $27.97 | $40.50 | 4,493,600 | — | — |
| 2010-08-23 | $28.63 | $41.46 | 3,748,500 | — | — |
| 2010-08-20 | $28.48 | $41.24 | 5,220,100 | — | — |
| 2010-08-19 | $28.30 | $40.98 | 4,772,000 | — | — |
| 2010-08-18 | $28.90 | $41.85 | 3,883,200 | — | — |
| 2010-08-17 | $29.20 | $42.28 | 5,365,400 | — | — |
| 2010-08-16 | $29.28 | $42.40 | 6,279,300 | — | — |
| 2010-08-13 | $29.98 | $43.41 | 3,217,000 | — | — |
| 2010-08-12 | $30.21 | $43.74 | 3,217,200 | — | — |
| 2010-08-11 | $30.18 | $43.70 | 4,159,300 | — | — |
| 2010-08-10 | $30.95 | $44.82 | 3,183,500 | — | — |
| 2010-08-09 | $31.05 | $44.96 | 2,820,400 | — | — |
| 2010-08-06 | $30.61 | $44.32 | 4,305,000 | — | — |
| 2010-08-05 | $30.88 | $44.72 | 3,675,300 | — | — |
| 2010-08-04 | $31.28 | $45.29 | 3,867,600 | — | — |
| 2010-08-03 | $31.44 | $45.53 | 2,106,100 | — | — |
| 2010-08-02 | $31.37 | $45.42 | 2,564,400 | — | — |
| 2010-07-30 | $30.97 | $44.85 | 2,137,100 | — | — |
| 2010-07-29 | $30.78 | $44.57 | 2,215,600 | — | — |
| 2010-07-28 | $30.85 | $44.67 | 2,172,700 | — | — |
| 2010-07-27 | $30.95 | $44.82 | 3,397,500 | — | — |
| 2010-07-26 | $31.15 | $45.11 | 2,143,900 | — | — |
| 2010-07-23 | $30.94 | $44.80 | 2,759,300 | — | — |
| 2010-07-22 | $30.58 | $44.28 | 3,029,400 | — | — |
| 2010-07-21 | $30.01 | $43.46 | 3,058,000 | — | — |
| 2010-07-20 | $30.37 | $43.98 | 3,882,700 | — | — |
| 2010-07-19 | $29.85 | $43.22 | 2,844,000 | — | — |
| 2010-07-16 | $29.87 | $43.25 | 4,462,600 | — | — |
| 2010-07-15 | $30.18 | $43.70 | 2,854,200 | — | — |
| 2010-07-14 | $29.97 | $43.40 | 2,599,700 | — | — |
| 2010-07-13 | $29.94 | $43.35 | 2,992,500 | — | — |
| 2010-07-12 | $29.55 | $42.79 | 2,511,100 | — | — |
| 2010-07-09 | $29.62 | $42.89 | 2,480,700 | — | — |
| 2010-07-08 | $29.45 | $42.64 | 2,711,900 | — | — |
| 2010-07-07 | $29.12 | $42.17 | 3,209,300 | — | — |
| 2010-07-06 | $28.39 | $41.11 | 3,260,300 | — | — |
| 2010-07-02 | $28.27 | $40.94 | 3,627,400 | — | — |
| 2010-07-01 | $28.54 | $41.33 | 8,053,300 | — | — |
| 2010-06-30 | $28.57 | $41.37 | 4,355,400 | — | — |
| 2010-06-29 | $29.22 | $41.95 | 5,393,800 | — | — |
| 2010-06-28 | $29.94 | $42.98 | 2,716,100 | — | — |
| 2010-06-25 | $29.61 | $42.51 | 4,871,500 | — | — |
| 2010-06-24 | $29.93 | $42.97 | 3,202,500 | — | — |
| 2010-06-23 | $30.43 | $43.69 | 3,409,400 | — | — |
| 2010-06-22 | $30.67 | $44.03 | 4,617,100 | — | — |
| 2010-06-21 | $30.88 | $44.33 | 3,123,300 | — | — |
| 2010-06-18 | $31.11 | $44.66 | 4,118,300 | — | — |
| 2010-06-17 | $31.02 | $44.53 | 3,147,900 | — | — |
| 2010-06-16 | $30.99 | $44.49 | 3,167,800 | — | — |
| 2010-06-15 | $30.94 | $44.42 | 3,954,800 | — | — |
| 2010-06-14 | $30.74 | $44.13 | 3,526,200 | — | — |
| 2010-06-11 | $30.95 | $44.43 | 5,167,700 | — | — |
| 2010-06-10 | $30.73 | $44.12 | 4,178,300 | — | — |
| 2010-06-09 | $30.39 | $43.63 | 8,778,800 | — | — |
| 2010-06-08 | $30.05 | $43.14 | 9,283,500 | — | — |
| 2010-06-07 | $29.50 | $42.35 | 6,501,100 | — | — |
| 2010-06-04 | $29.39 | $42.19 | 5,893,900 | — | — |
| 2010-06-03 | $30.18 | $43.33 | 3,216,300 | — | — |
| 2010-06-02 | $30.20 | $43.36 | 3,310,600 | — | — |
| 2010-06-01 | $29.59 | $42.48 | 4,101,400 | — | — |
| 2010-05-28 | $29.81 | $42.80 | 4,687,300 | — | — |
| 2010-05-27 | $29.85 | $42.85 | 4,547,700 | — | — |
| 2010-05-26 | $29.07 | $41.73 | 6,556,000 | — | — |
| 2010-05-25 | $28.90 | $41.49 | 6,500,200 | — | — |
| 2010-05-24 | $29.13 | $41.82 | 3,410,500 | — | — |
| 2010-05-21 | $29.54 | $42.41 | 7,064,800 | — | — |
| 2010-05-20 | $29.38 | $42.18 | 6,627,600 | — | — |
| 2010-05-19 | $30.44 | $43.70 | 4,768,200 | — | — |
| 2010-05-18 | $30.57 | $43.89 | 6,408,300 | — | — |
| 2010-05-17 | $30.37 | $43.60 | 3,824,400 | — | — |
| 2010-05-14 | $30.17 | $43.31 | 4,150,500 | — | — |
| 2010-05-13 | $30.75 | $44.15 | 4,323,400 | — | — |
| 2010-05-12 | $30.69 | $44.06 | 4,460,900 | — | — |
| 2010-05-11 | $30.38 | $43.61 | 5,538,200 | — | — |
| 2010-05-10 | $30.26 | $43.44 | 5,954,900 | — | — |
| 2010-05-07 | $29.43 | $42.25 | 9,353,900 | — | — |
| 2010-05-06 | $29.88 | $42.90 | 6,028,400 | — | — |
| 2010-05-05 | $31.04 | $44.56 | 5,619,000 | — | — |
| 2010-05-04 | $30.88 | $44.33 | 4,766,100 | — | — |
| 2010-05-03 | $31.03 | $44.55 | 6,259,800 | — | — |
| 2010-04-30 | $31.54 | $45.28 | 5,748,900 | — | — |
| 2010-04-29 | $31.23 | $44.84 | 4,214,100 | — | — |
| 2010-04-28 | $30.82 | $44.25 | 4,115,800 | — | — |
| 2010-04-27 | $30.62 | $43.96 | 4,922,100 | — | — |
| 2010-04-26 | $31.41 | $45.09 | 4,952,200 | — | — |
| 2010-04-23 | $31.19 | $44.78 | 4,468,100 | — | — |
| 2010-04-22 | $30.87 | $44.32 | 3,782,800 | — | — |
| 2010-04-21 | $30.50 | $43.79 | 3,274,400 | — | — |
| 2010-04-20 | $30.46 | $43.73 | 4,258,000 | — | — |
| 2010-04-19 | $29.92 | $42.95 | 2,322,900 | — | — |
| 2010-04-16 | $29.71 | $42.65 | 5,219,400 | — | — |
| 2010-04-15 | $29.92 | $42.95 | 4,058,100 | — | — |
| 2010-04-14 | $30.16 | $43.30 | 3,709,800 | — | — |
| 2010-04-13 | $30.28 | $43.47 | 3,905,900 | — | — |
| 2010-04-12 | $29.87 | $42.88 | 2,369,000 | — | — |
| 2010-04-09 | $29.88 | $42.90 | 3,158,500 | — | — |
| 2010-04-08 | $29.57 | $42.45 | 2,170,300 | — | — |
| 2010-04-07 | $29.81 | $42.80 | 3,466,200 | — | — |
| 2010-04-06 | $29.98 | $43.04 | 3,734,100 | — | — |
| 2010-04-05 | $29.73 | $42.68 | 2,481,400 | — | — |
| 2010-04-01 | $29.60 | $42.49 | 2,442,700 | — | — |
| 2010-03-31 | $29.50 | $42.35 | 3,172,200 | — | — |
| 2010-03-30 | $29.72 | $42.67 | 4,161,100 | — | — |
| 2010-03-29 | $29.68 | $42.25 | 3,964,300 | — | — |
| 2010-03-26 | $29.17 | $41.52 | 4,010,800 | — | — |
| 2010-03-25 | $29.01 | $41.30 | 3,569,100 | — | — |
| 2010-03-24 | $29.09 | $41.41 | 5,040,000 | — | — |
| 2010-03-23 | $29.43 | $41.90 | 5,212,400 | — | — |
| 2010-03-22 | $28.95 | $41.21 | 2,573,800 | — | — |
| 2010-03-19 | $28.77 | $40.96 | 4,429,100 | — | — |
| 2010-03-18 | $28.91 | $41.15 | 3,137,900 | — | — |
| 2010-03-17 | $29.06 | $41.37 | 4,132,700 | — | — |
| 2010-03-16 | $28.63 | $40.76 | 3,459,800 | — | — |
| 2010-03-15 | $28.68 | $40.83 | 2,858,900 | — | — |
| 2010-03-12 | $28.64 | $40.77 | 3,725,500 | — | — |
| 2010-03-11 | $28.65 | $40.78 | 4,648,100 | — | — |
| 2010-03-10 | $28.41 | $40.44 | 4,636,400 | — | — |
| 2010-03-09 | $28.70 | $40.86 | 3,574,600 | — | — |
| 2010-03-08 | $28.95 | $41.21 | 2,702,000 | — | — |
| 2010-03-05 | $29.04 | $41.34 | 4,157,300 | — | — |
| 2010-03-04 | $28.98 | $41.25 | 4,064,900 | — | — |
| 2010-03-03 | $28.75 | $40.93 | 3,785,800 | — | — |
| 2010-03-02 | $29.07 | $41.38 | 3,402,500 | — | — |
| 2010-03-01 | $28.97 | $41.24 | 2,863,500 | — | — |
| 2010-02-26 | $28.90 | $41.14 | 3,585,800 | — | — |
| 2010-02-25 | $29.21 | $41.58 | 4,292,900 | — | — |
| 2010-02-24 | $28.97 | $41.24 | 2,479,000 | — | — |
| 2010-02-23 | $28.92 | $41.17 | 3,700,100 | — | — |
| 2010-02-22 | $29.00 | $41.28 | 3,335,400 | — | — |
| 2010-02-19 | $29.14 | $41.48 | 4,561,300 | — | — |
| 2010-02-18 | $28.51 | $40.59 | 1,697,700 | — | — |
| 2010-02-17 | $28.47 | $40.53 | 3,499,300 | — | — |
| 2010-02-16 | $28.18 | $40.12 | 3,251,500 | — | — |
| 2010-02-12 | $27.54 | $39.20 | 3,504,300 | — | — |
| 2010-02-11 | $27.59 | $39.28 | 2,168,700 | — | — |
| 2010-02-10 | $27.42 | $39.03 | 2,603,300 | — | — |
| 2010-02-09 | $27.33 | $38.91 | 3,986,000 | — | — |
| 2010-02-08 | $27.00 | $38.44 | 3,636,000 | — | — |
| 2010-02-05 | $27.21 | $38.73 | 5,184,200 | — | — |
| 2010-02-04 | $27.29 | $38.85 | 4,725,600 | — | — |
| 2010-02-03 | $27.80 | $39.57 | 4,014,600 | — | — |
| 2010-02-02 | $28.16 | $40.09 | 3,858,200 | — | — |
| 2010-02-01 | $28.37 | $40.39 | 4,867,300 | — | — |
| 2010-01-29 | $27.99 | $39.85 | 5,262,400 | — | — |
| 2010-01-28 | $27.54 | $39.20 | 2,713,300 | — | — |
| 2010-01-27 | $27.61 | $39.30 | 3,042,000 | — | — |
| 2010-01-26 | $27.60 | $39.29 | 2,755,800 | — | — |
| 2010-01-25 | $27.76 | $39.52 | 3,723,400 | — | — |
| 2010-01-22 | $27.47 | $39.10 | 3,961,400 | — | — |
| 2010-01-21 | $27.80 | $39.57 | 5,674,300 | — | — |
| 2010-01-20 | $28.43 | $40.47 | 3,231,200 | — | — |
| 2010-01-19 | $28.39 | $40.41 | 2,373,000 | — | — |
| 2010-01-15 | $28.13 | $40.04 | 2,962,200 | — | — |
| 2010-01-14 | $28.18 | $40.12 | 2,024,600 | — | — |
| 2010-01-13 | $28.00 | $39.86 | 2,877,100 | — | — |
| 2010-01-12 | $27.70 | $39.43 | 3,348,500 | — | — |
| 2010-01-11 | $27.85 | $39.65 | 2,830,600 | — | — |
| 2010-01-08 | $27.91 | $39.73 | 2,018,500 | — | — |
| 2010-01-07 | $28.09 | $39.99 | 3,108,200 | — | — |
| 2010-01-06 | $28.06 | $39.94 | 2,833,300 | — | — |
| 2010-01-05 | $27.98 | $39.83 | 3,789,000 | — | — |
| 2010-01-04 | $28.10 | $40.00 | 2,459,700 | — | — |