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 | $34.17 | $69.66 | 635,495 | — | — |
| 2010-12-30 | $34.51 | $70.36 | 470,789 | — | — |
| 2010-12-29 | $34.45 | $70.25 | 333,185 | — | — |
| 2010-12-28 | $34.48 | $70.30 | 260,541 | — | — |
| 2010-12-27 | $34.55 | $70.44 | 424,409 | — | — |
| 2010-12-23 | $34.59 | $70.52 | 401,917 | — | — |
| 2010-12-22 | $34.81 | $70.98 | 697,802 | — | — |
| 2010-12-21 | $35.20 | $71.76 | 935,571 | — | — |
| 2010-12-20 | $34.44 | $70.22 | 809,562 | — | — |
| 2010-12-17 | $34.42 | $70.17 | 1,701,267 | — | — |
| 2010-12-16 | $34.10 | $69.53 | 843,788 | — | — |
| 2010-12-15 | $34.10 | $69.53 | 904,837 | — | — |
| 2010-12-14 | $34.12 | $69.57 | 567,741 | — | — |
| 2010-12-13 | $34.16 | $69.65 | 593,865 | — | — |
| 2010-12-10 | $34.19 | $69.72 | 947,445 | — | — |
| 2010-12-09 | $34.14 | $69.60 | 866,978 | — | — |
| 2010-12-08 | $33.79 | $68.89 | 805,231 | — | — |
| 2010-12-07 | $33.71 | $68.73 | 1,614,373 | — | — |
| 2010-12-06 | $33.58 | $68.46 | 530,581 | — | — |
| 2010-12-03 | $33.38 | $68.06 | 1,073,874 | — | — |
| 2010-12-02 | $33.21 | $67.72 | 1,218,044 | — | — |
| 2010-12-01 | $32.96 | $67.20 | 1,429,830 | — | — |
| 2010-11-30 | $31.18 | $63.58 | 3,816,464 | — | — |
| 2010-11-29 | $31.50 | $64.23 | 1,348,804 | — | — |
| 2010-11-26 | $31.73 | $64.70 | 312,509 | — | — |
| 2010-11-24 | $32.26 | $65.78 | 821,017 | — | — |
| 2010-11-23 | $31.54 | $64.31 | 1,188,847 | — | — |
| 2010-11-22 | $31.94 | $65.12 | 1,236,345 | — | — |
| 2010-11-19 | $31.53 | $64.29 | 646,392 | — | — |
| 2010-11-18 | $31.42 | $64.06 | 885,698 | — | — |
| 2010-11-17 | $30.57 | $62.06 | 769,049 | — | — |
| 2010-11-16 | $30.58 | $62.09 | 1,302,982 | — | — |
| 2010-11-15 | $31.04 | $63.02 | 1,020,928 | — | — |
| 2010-11-12 | $30.87 | $62.67 | 1,056,132 | — | — |
| 2010-11-11 | $31.34 | $63.63 | 1,335,253 | — | — |
| 2010-11-10 | $31.54 | $64.03 | 986,981 | — | — |
| 2010-11-09 | $30.92 | $62.78 | 1,168,171 | — | — |
| 2010-11-08 | $31.55 | $64.06 | 847,001 | — | — |
| 2010-11-05 | $31.87 | $64.70 | 1,046,632 | — | — |
| 2010-11-04 | $31.15 | $63.23 | 1,226,845 | — | — |
| 2010-11-03 | $30.06 | $61.03 | 1,135,901 | — | — |
| 2010-11-02 | $30.14 | $61.20 | 1,353,972 | — | — |
| 2010-11-01 | $30.04 | $60.98 | 1,289,012 | — | — |
| 2010-10-29 | $29.65 | $60.20 | 1,073,595 | — | — |
| 2010-10-28 | $30.04 | $60.98 | 1,754,911 | — | — |
| 2010-10-27 | $29.43 | $59.75 | 1,002,068 | — | — |
| 2010-10-26 | $29.61 | $60.11 | 1,069,962 | — | — |
| 2010-10-25 | $29.91 | $60.72 | 1,141,489 | — | — |
| 2010-10-22 | $29.61 | $60.11 | 1,133,945 | — | — |
| 2010-10-21 | $29.43 | $59.76 | 1,365,987 | — | — |
| 2010-10-20 | $29.72 | $60.34 | 1,611,719 | — | — |
| 2010-10-19 | $29.15 | $59.18 | 1,855,216 | — | — |
| 2010-10-18 | $28.69 | $58.25 | 821,715 | — | — |
| 2010-10-15 | $28.74 | $58.35 | 910,704 | — | — |
| 2010-10-14 | $29.01 | $58.90 | 1,008,355 | — | — |
| 2010-10-13 | $29.13 | $59.14 | 1,072,756 | — | — |
| 2010-10-12 | $28.57 | $58.00 | 689,140 | — | — |
| 2010-10-11 | $28.45 | $57.76 | 789,026 | — | — |
| 2010-10-08 | $28.54 | $57.94 | 620,408 | — | — |
| 2010-10-07 | $28.36 | $57.58 | 963,790 | — | — |
| 2010-10-06 | $27.90 | $56.65 | 1,194,156 | — | — |
| 2010-10-05 | $28.23 | $57.32 | 754,520 | — | — |
| 2010-10-04 | $27.15 | $55.13 | 711,772 | — | — |
| 2010-10-01 | $27.69 | $56.22 | 971,194 | — | — |
| 2010-09-30 | $27.46 | $55.75 | 1,533,347 | — | — |
| 2010-09-29 | $27.96 | $56.77 | 1,292,085 | — | — |
| 2010-09-28 | $27.55 | $55.94 | 1,229,919 | — | — |
| 2010-09-27 | $27.24 | $55.30 | 704,088 | — | — |
| 2010-09-24 | $27.61 | $56.06 | 730,910 | — | — |
| 2010-09-23 | $26.61 | $54.04 | 1,031,265 | — | — |
| 2010-09-22 | $26.98 | $54.78 | 1,258,278 | — | — |
| 2010-09-21 | $27.51 | $55.85 | 970,915 | — | — |
| 2010-09-20 | $27.34 | $55.52 | 777,011 | — | — |
| 2010-09-17 | $26.91 | $54.63 | 1,429,550 | — | — |
| 2010-09-16 | $26.65 | $54.11 | 1,090,638 | — | — |
| 2010-09-15 | $26.86 | $54.53 | 1,171,804 | — | — |
| 2010-09-14 | $26.55 | $53.90 | 984,047 | — | — |
| 2010-09-13 | $26.48 | $53.76 | 1,193,597 | — | — |
| 2010-09-10 | $26.04 | $52.87 | 1,445,057 | — | — |
| 2010-09-09 | $25.43 | $51.64 | 1,152,944 | — | — |
| 2010-09-08 | $25.30 | $51.36 | 791,820 | — | — |
| 2010-09-07 | $25.05 | $50.87 | 790,981 | — | — |
| 2010-09-03 | $25.55 | $51.87 | 803,135 | — | — |
| 2010-09-02 | $25.18 | $51.11 | 1,129,754 | — | — |
| 2010-09-01 | $24.42 | $49.59 | 1,367,244 | — | — |
| 2010-08-31 | $23.41 | $47.54 | 1,096,366 | — | — |
| 2010-08-30 | $23.29 | $47.29 | 911,962 | — | — |
| 2010-08-27 | $24.05 | $48.83 | 1,218,603 | — | — |
| 2010-08-26 | $22.93 | $46.55 | 935,711 | — | — |
| 2010-08-25 | $23.29 | $47.29 | 1,140,371 | — | — |
| 2010-08-24 | $22.99 | $46.68 | 1,604,874 | — | — |
| 2010-08-23 | $23.64 | $47.99 | 941,438 | — | — |
| 2010-08-20 | $24.14 | $49.01 | 828,421 | — | — |
| 2010-08-19 | $24.41 | $49.56 | 896,315 | — | — |
| 2010-08-18 | $24.94 | $50.63 | 1,606,410 | — | — |
| 2010-08-17 | $25.02 | $50.61 | 1,547,457 | — | — |
| 2010-08-16 | $25.18 | $50.94 | 1,707,274 | — | — |
| 2010-08-13 | $24.64 | $49.84 | 1,469,644 | — | — |
| 2010-08-12 | $24.38 | $49.32 | 2,007,629 | — | — |
| 2010-08-11 | $23.90 | $48.35 | 2,072,170 | — | — |
| 2010-08-10 | $25.68 | $51.94 | 1,547,736 | — | — |
| 2010-08-09 | $25.47 | $51.52 | 1,661,173 | — | — |
| 2010-08-06 | $25.10 | $50.76 | 1,302,982 | — | — |
| 2010-08-05 | $25.38 | $51.34 | 1,513,510 | — | — |
| 2010-08-04 | $25.23 | $51.03 | 1,429,690 | — | — |
| 2010-08-03 | $24.45 | $49.46 | 1,485,430 | — | — |
| 2010-08-02 | $24.59 | $49.74 | 1,551,089 | — | — |
| 2010-07-30 | $24.07 | $48.68 | 2,651,646 | — | — |
| 2010-07-29 | $24.17 | $48.88 | 3,415,805 | — | — |
| 2010-07-28 | $21.88 | $44.26 | 1,101,674 | — | — |
| 2010-07-27 | $22.00 | $44.50 | 1,086,866 | — | — |
| 2010-07-26 | $22.32 | $45.15 | 648,208 | — | — |
| 2010-07-23 | $22.06 | $44.63 | 1,383,170 | — | — |
| 2010-07-22 | $21.15 | $42.79 | 1,495,209 | — | — |
| 2010-07-21 | $21.02 | $42.51 | 2,110,448 | — | — |
| 2010-07-20 | $20.26 | $40.99 | 809,282 | — | — |
| 2010-07-19 | $19.81 | $40.08 | 829,120 | — | — |
| 2010-07-16 | $19.55 | $39.54 | 1,039,368 | — | — |
| 2010-07-15 | $20.35 | $41.16 | 1,712,862 | — | — |
| 2010-07-14 | $20.47 | $41.41 | 1,659,496 | — | — |
| 2010-07-13 | $20.39 | $41.24 | 1,675,143 | — | — |
| 2010-07-12 | $19.39 | $39.22 | 1,110,196 | — | — |
| 2010-07-09 | $19.56 | $39.56 | 863,625 | — | — |
| 2010-07-08 | $19.03 | $38.50 | 1,466,012 | — | — |
| 2010-07-07 | $19.04 | $38.52 | 1,495,768 | — | — |
| 2010-07-06 | $18.02 | $36.44 | 1,322,400 | — | — |
| 2010-07-02 | $17.90 | $36.20 | 1,161,326 | — | — |
| 2010-07-01 | $18.04 | $36.49 | 2,044,929 | — | — |
| 2010-06-30 | $18.60 | $37.63 | 1,620,660 | — | — |
| 2010-06-29 | $19.20 | $38.83 | 1,468,247 | — | — |
| 2010-06-28 | $20.18 | $40.82 | 1,451,343 | — | — |
| 2010-06-25 | $20.41 | $41.28 | 3,862,007 | — | — |
| 2010-06-24 | $19.91 | $40.27 | 808,863 | — | — |
| 2010-06-23 | $20.54 | $41.54 | 805,371 | — | — |
| 2010-06-22 | $20.46 | $41.38 | 738,873 | — | — |
| 2010-06-21 | $20.94 | $42.37 | 700,735 | — | — |
| 2010-06-18 | $21.06 | $42.60 | 593,027 | — | — |
| 2010-06-17 | $21.05 | $42.58 | 847,560 | — | — |
| 2010-06-16 | $20.98 | $42.44 | 1,415,999 | — | — |
| 2010-06-15 | $21.57 | $43.63 | 1,483,754 | — | — |
| 2010-06-14 | $20.67 | $41.82 | 1,307,592 | — | — |
| 2010-06-11 | $20.52 | $41.50 | 970,356 | — | — |
| 2010-06-10 | $19.97 | $40.40 | 569,278 | — | — |
| 2010-06-09 | $19.21 | $38.86 | 1,143,305 | — | — |
| 2010-06-08 | $19.02 | $38.47 | 1,146,518 | — | — |
| 2010-06-07 | $18.59 | $37.60 | 967,283 | — | — |
| 2010-06-04 | $19.55 | $39.54 | 748,094 | — | — |
| 2010-06-03 | $20.73 | $41.93 | 913,778 | — | — |
| 2010-06-02 | $20.82 | $42.11 | 817,245 | — | — |
| 2010-06-01 | $20.01 | $40.48 | 906,793 | — | — |
| 2010-05-28 | $20.61 | $41.69 | 1,189,685 | — | — |
| 2010-05-27 | $20.91 | $42.29 | 1,147,216 | — | — |
| 2010-05-26 | $20.01 | $40.48 | 1,367,803 | — | — |
| 2010-05-25 | $20.19 | $40.83 | 1,511,973 | — | — |
| 2010-05-24 | $20.32 | $41.11 | 1,091,197 | — | — |
| 2010-05-21 | $20.53 | $41.53 | 1,362,354 | — | — |
| 2010-05-20 | $19.96 | $40.38 | 1,722,780 | — | — |
| 2010-05-19 | $21.37 | $43.22 | 1,974,660 | — | — |
| 2010-05-18 | $22.53 | $45.38 | 1,179,767 | — | — |
| 2010-05-17 | $22.91 | $46.16 | 1,147,216 | — | — |
| 2010-05-14 | $23.38 | $47.09 | 1,396,581 | — | — |
| 2010-05-13 | $24.50 | $49.34 | 1,243,330 | — | — |
| 2010-05-12 | $24.56 | $49.47 | 1,044,118 | — | — |
| 2010-05-11 | $23.48 | $47.30 | 1,110,056 | — | — |
| 2010-05-10 | $23.11 | $46.56 | 1,091,476 | — | — |
| 2010-05-07 | $21.55 | $43.42 | 1,577,213 | — | — |
| 2010-05-06 | $22.16 | $44.64 | 1,563,243 | — | — |
| 2010-05-05 | $23.31 | $46.96 | 1,677,378 | — | — |
| 2010-05-04 | $23.76 | $47.86 | 1,381,493 | — | — |
| 2010-05-03 | $25.27 | $50.90 | 1,593,977 | — | — |
| 2010-04-30 | $25.18 | $50.73 | 2,333,968 | — | — |
| 2010-04-29 | $25.46 | $51.29 | 2,761,729 | — | — |
| 2010-04-28 | $23.11 | $46.55 | 788,607 | — | — |
| 2010-04-27 | $22.99 | $46.32 | 864,883 | — | — |
| 2010-04-26 | $23.64 | $47.63 | 737,057 | — | — |
| 2010-04-23 | $23.97 | $48.29 | 747,255 | — | — |
| 2010-04-22 | $23.66 | $47.67 | 874,662 | — | — |
| 2010-04-21 | $23.31 | $46.95 | 1,055,573 | — | — |
| 2010-04-20 | $22.74 | $45.81 | 757,034 | — | — |
| 2010-04-19 | $22.51 | $45.35 | 734,822 | — | — |
| 2010-04-16 | $22.72 | $45.77 | 1,391,691 | — | — |
| 2010-04-15 | $23.10 | $46.53 | 970,775 | — | — |
| 2010-04-14 | $22.58 | $45.48 | 495,376 | — | — |
| 2010-04-13 | $22.22 | $44.76 | 342,544 | — | — |
| 2010-04-12 | $22.20 | $44.72 | 434,607 | — | — |
| 2010-04-09 | $22.19 | $44.70 | 584,784 | — | — |
| 2010-04-08 | $21.93 | $44.18 | 782,879 | — | — |
| 2010-04-07 | $22.05 | $44.43 | 1,342,517 | — | — |
| 2010-04-06 | $22.01 | $44.34 | 610,768 | — | — |
| 2010-04-05 | $22.10 | $44.53 | 487,553 | — | — |
| 2010-04-01 | $21.80 | $43.91 | 594,284 | — | — |
| 2010-03-31 | $21.48 | $43.27 | 1,482,357 | — | — |
| 2010-03-30 | $21.45 | $43.20 | 1,019,112 | — | — |
| 2010-03-29 | $21.57 | $43.46 | 1,507,223 | — | — |
| 2010-03-26 | $20.57 | $41.43 | 704,787 | — | — |
| 2010-03-25 | $20.18 | $40.65 | 542,036 | — | — |
| 2010-03-24 | $20.29 | $40.88 | 521,919 | — | — |
| 2010-03-23 | $20.48 | $41.25 | 419,379 | — | — |
| 2010-03-22 | $19.96 | $40.22 | 704,228 | — | — |
| 2010-03-19 | $19.87 | $40.03 | 1,080,300 | — | — |
| 2010-03-18 | $20.67 | $41.64 | 1,008,494 | — | — |
| 2010-03-17 | $20.42 | $41.12 | 776,732 | — | — |
| 2010-03-16 | $19.98 | $40.25 | 763,600 | — | — |
| 2010-03-15 | $19.69 | $39.65 | 764,159 | — | — |
| 2010-03-12 | $19.96 | $40.20 | 774,217 | — | — |
| 2010-03-11 | $19.94 | $40.17 | 771,563 | — | — |
| 2010-03-10 | $19.93 | $40.14 | 721,830 | — | — |
| 2010-03-09 | $19.45 | $39.18 | 1,485,849 | — | — |
| 2010-03-08 | $19.86 | $40.00 | 849,795 | — | — |
| 2010-03-05 | $19.86 | $40.00 | 1,089,241 | — | — |
| 2010-03-04 | $19.33 | $38.93 | 918,947 | — | — |
| 2010-03-03 | $19.41 | $39.09 | 718,337 | — | — |
| 2010-03-02 | $19.43 | $39.15 | 1,057,250 | — | — |
| 2010-03-01 | $19.28 | $38.83 | 785,114 | — | — |
| 2010-02-26 | $18.78 | $37.82 | 507,670 | — | — |
| 2010-02-25 | $18.76 | $37.79 | 797,687 | — | — |
| 2010-02-24 | $18.68 | $37.64 | 990,473 | — | — |
| 2010-02-23 | $18.59 | $37.45 | 756,895 | — | — |
| 2010-02-22 | $18.95 | $38.17 | 1,001,928 | — | — |
| 2010-02-19 | $19.00 | $38.27 | 1,071,639 | — | — |
| 2010-02-18 | $18.73 | $37.72 | 1,154,760 | — | — |
| 2010-02-17 | $18.74 | $37.62 | 1,919,757 | — | — |
| 2010-02-16 | $18.13 | $36.40 | 578,079 | — | — |
| 2010-02-12 | $17.76 | $35.65 | 1,231,875 | — | — |
| 2010-02-11 | $17.29 | $34.70 | 915,873 | — | — |
| 2010-02-10 | $16.96 | $34.06 | 696,265 | — | — |
| 2010-02-09 | $17.09 | $34.30 | 1,478,864 | — | — |
| 2010-02-08 | $16.65 | $33.42 | 1,499,121 | — | — |
| 2010-02-05 | $16.22 | $32.56 | 2,117,293 | — | — |
| 2010-02-04 | $16.69 | $33.50 | 1,338,605 | — | — |
| 2010-02-03 | $17.62 | $35.36 | 1,600,683 | — | — |
| 2010-02-02 | $17.29 | $34.72 | 2,475,065 | — | — |
| 2010-02-01 | $17.25 | $34.63 | 2,716,327 | — | — |
| 2010-01-29 | $16.04 | $32.20 | 1,641,475 | — | — |
| 2010-01-28 | $16.39 | $32.91 | 1,300,048 | — | — |
| 2010-01-27 | $16.71 | $33.55 | 940,041 | — | — |
| 2010-01-26 | $16.98 | $34.09 | 1,198,905 | — | — |
| 2010-01-25 | $17.14 | $34.40 | 1,404,264 | — | — |
| 2010-01-22 | $16.61 | $33.35 | 1,224,331 | — | — |
| 2010-01-21 | $17.24 | $34.62 | 1,180,605 | — | — |
| 2010-01-20 | $18.25 | $36.64 | 837,781 | — | — |
| 2010-01-19 | $18.38 | $36.89 | 915,873 | — | — |
| 2010-01-15 | $17.90 | $35.92 | 658,546 | — | — |
| 2010-01-14 | $18.42 | $36.97 | 659,943 | — | — |
| 2010-01-13 | $18.35 | $36.84 | 658,266 | — | — |
| 2010-01-12 | $18.30 | $36.73 | 1,536,141 | — | — |
| 2010-01-11 | $18.63 | $37.39 | 1,764,132 | — | — |
| 2010-01-08 | $19.13 | $38.40 | 1,815,262 | — | — |
| 2010-01-07 | $18.58 | $37.30 | 2,423,655 | — | — |
| 2010-01-06 | $17.90 | $35.92 | 1,504,988 | — | — |
| 2010-01-05 | $17.37 | $34.88 | 1,444,358 | — | — |
| 2010-01-04 | $17.32 | $34.78 | 1,161,745 | — | — |