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
- 1973-02-22 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 | $38.41 | $70.27 | 41,600 | — | — |
| 2010-12-30 | $38.56 | $70.55 | 35,600 | — | — |
| 2010-12-29 | $38.51 | $70.46 | 89,000 | — | — |
| 2010-12-28 | $38.82 | $71.02 | 64,200 | — | — |
| 2010-12-27 | $38.29 | $70.06 | 14,700 | — | — |
| 2010-12-23 | $38.06 | $69.63 | 32,500 | — | — |
| 2010-12-22 | $38.13 | $69.76 | 39,500 | — | — |
| 2010-12-21 | $37.99 | $69.51 | 41,600 | — | — |
| 2010-12-20 | $37.71 | $68.99 | 42,100 | — | — |
| 2010-12-17 | $37.97 | $69.47 | 137,900 | — | — |
| 2010-12-16 | $38.70 | $70.81 | 100,600 | — | — |
| 2010-12-15 | $38.24 | $69.96 | 94,000 | — | — |
| 2010-12-14 | $38.21 | $69.91 | 64,000 | — | — |
| 2010-12-13 | $37.34 | $68.32 | 27,800 | — | — |
| 2010-12-10 | $37.50 | $68.61 | 54,100 | — | — |
| 2010-12-09 | $37.63 | $68.85 | 57,100 | — | — |
| 2010-12-08 | $37.51 | $68.63 | 59,900 | — | — |
| 2010-12-07 | $37.78 | $69.12 | 69,200 | — | — |
| 2010-12-06 | $36.72 | $67.18 | 36,000 | — | — |
| 2010-12-03 | $36.80 | $67.33 | 48,400 | — | — |
| 2010-12-02 | $36.32 | $66.45 | 33,900 | — | — |
| 2010-12-01 | $36.05 | $65.96 | 87,300 | — | — |
| 2010-11-30 | $34.14 | $62.46 | 80,500 | — | — |
| 2010-11-29 | $34.65 | $63.40 | 28,100 | — | — |
| 2010-11-26 | $34.51 | $63.14 | 24,100 | — | — |
| 2010-11-24 | $35.39 | $64.44 | 44,500 | — | — |
| 2010-11-23 | $34.06 | $62.02 | 34,400 | — | — |
| 2010-11-22 | $34.49 | $62.80 | 38,200 | — | — |
| 2010-11-19 | $34.53 | $62.87 | 65,100 | — | — |
| 2010-11-18 | $34.58 | $62.96 | 82,300 | — | — |
| 2010-11-17 | $33.11 | $60.29 | 34,900 | — | — |
| 2010-11-16 | $33.83 | $61.60 | 51,300 | — | — |
| 2010-11-15 | $34.32 | $62.49 | 33,600 | — | — |
| 2010-11-12 | $34.61 | $63.02 | 91,600 | — | — |
| 2010-11-11 | $35.09 | $63.89 | 60,600 | — | — |
| 2010-11-10 | $35.23 | $64.15 | 49,800 | — | — |
| 2010-11-09 | $35.06 | $63.84 | 97,600 | — | — |
| 2010-11-08 | $35.11 | $63.93 | 72,100 | — | — |
| 2010-11-05 | $35.00 | $63.73 | 126,800 | — | — |
| 2010-11-04 | $34.88 | $63.51 | 107,900 | — | — |
| 2010-11-03 | $33.88 | $61.69 | 81,900 | — | — |
| 2010-11-02 | $34.26 | $62.38 | 76,400 | — | — |
| 2010-11-01 | $33.31 | $60.65 | 75,100 | — | — |
| 2010-10-29 | $33.55 | $61.09 | 59,500 | — | — |
| 2010-10-28 | $33.64 | $61.25 | 96,600 | — | — |
| 2010-10-27 | $34.11 | $62.11 | 164,000 | — | — |
| 2010-10-26 | $34.35 | $62.54 | 245,200 | — | — |
| 2010-10-25 | $31.26 | $56.92 | 34,500 | — | — |
| 2010-10-22 | $31.18 | $56.77 | 38,500 | — | — |
| 2010-10-21 | $31.80 | $57.90 | 55,200 | — | — |
| 2010-10-20 | $31.88 | $58.05 | 81,700 | — | — |
| 2010-10-19 | $31.17 | $56.75 | 62,000 | — | — |
| 2010-10-18 | $31.94 | $58.16 | 42,000 | — | — |
| 2010-10-15 | $31.72 | $57.76 | 146,800 | — | — |
| 2010-10-14 | $32.79 | $59.70 | 62,600 | — | — |
| 2010-10-13 | $32.72 | $59.58 | 59,000 | — | — |
| 2010-10-12 | $32.01 | $58.28 | 80,800 | — | — |
| 2010-10-11 | $32.05 | $58.36 | 48,800 | — | — |
| 2010-10-08 | $32.71 | $59.56 | 79,200 | — | — |
| 2010-10-07 | $31.99 | $58.25 | 45,600 | — | — |
| 2010-10-06 | $31.70 | $57.72 | 86,800 | — | — |
| 2010-10-05 | $32.03 | $58.32 | 137,600 | — | — |
| 2010-10-04 | $30.30 | $55.17 | 75,100 | — | — |
| 2010-10-01 | $30.89 | $56.24 | 125,100 | — | — |
| 2010-09-30 | $30.90 | $56.26 | 151,900 | — | — |
| 2010-09-29 | $30.32 | $55.21 | 118,000 | — | — |
| 2010-09-28 | $29.89 | $54.42 | 183,000 | — | — |
| 2010-09-27 | $28.82 | $52.48 | 420,700 | — | — |
| 2010-09-24 | $30.11 | $54.82 | 396,100 | — | — |
| 2010-09-23 | $30.33 | $55.23 | 145,400 | — | — |
| 2010-09-22 | $31.24 | $56.88 | 344,400 | — | — |
| 2010-09-21 | $32.83 | $59.78 | 68,100 | — | — |
| 2010-09-20 | $33.25 | $60.54 | 96,200 | — | — |
| 2010-09-17 | $32.34 | $58.88 | 125,500 | — | — |
| 2010-09-16 | $31.17 | $56.75 | 91,900 | — | — |
| 2010-09-15 | $32.30 | $58.81 | 133,400 | — | — |
| 2010-09-14 | $32.66 | $59.47 | 45,000 | — | — |
| 2010-09-13 | $33.15 | $60.36 | 89,800 | — | — |
| 2010-09-10 | $31.65 | $57.63 | 90,300 | — | — |
| 2010-09-09 | $31.61 | $57.56 | 66,100 | — | — |
| 2010-09-08 | $31.66 | $57.65 | 85,200 | — | — |
| 2010-09-07 | $31.90 | $58.08 | 135,700 | — | — |
| 2010-09-03 | $33.94 | $61.80 | 99,600 | — | — |
| 2010-09-02 | $33.69 | $61.34 | 75,700 | — | — |
| 2010-09-01 | $33.34 | $60.71 | 97,600 | — | — |
| 2010-08-31 | $31.24 | $56.88 | 180,200 | — | — |
| 2010-08-30 | $31.07 | $56.57 | 120,300 | — | — |
| 2010-08-27 | $33.41 | $60.83 | 81,800 | — | — |
| 2010-08-26 | $32.03 | $58.07 | 115,500 | — | — |
| 2010-08-25 | $32.21 | $58.39 | 89,800 | — | — |
| 2010-08-24 | $31.66 | $57.39 | 94,500 | — | — |
| 2010-08-23 | $33.00 | $59.82 | 126,300 | — | — |
| 2010-08-20 | $33.45 | $60.64 | 106,600 | — | — |
| 2010-08-19 | $33.83 | $61.33 | 178,200 | — | — |
| 2010-08-18 | $35.02 | $63.49 | 105,100 | — | — |
| 2010-08-17 | $34.57 | $62.67 | 161,500 | — | — |
| 2010-08-16 | $32.15 | $58.28 | 95,800 | — | — |
| 2010-08-13 | $31.62 | $57.32 | 145,900 | — | — |
| 2010-08-12 | $31.97 | $57.96 | 62,900 | — | — |
| 2010-08-11 | $32.46 | $58.85 | 87,300 | — | — |
| 2010-08-10 | $34.61 | $62.74 | 69,200 | — | — |
| 2010-08-09 | $36.42 | $66.02 | 40,600 | — | — |
| 2010-08-06 | $36.00 | $65.26 | 87,700 | — | — |
| 2010-08-05 | $36.25 | $65.72 | 115,700 | — | — |
| 2010-08-04 | $37.21 | $67.46 | 103,800 | — | — |
| 2010-08-03 | $36.70 | $66.53 | 131,600 | — | — |
| 2010-08-02 | $38.13 | $69.12 | 243,900 | — | — |
| 2010-07-30 | $37.52 | $68.02 | 180,600 | — | — |
| 2010-07-29 | $34.89 | $63.25 | 180,200 | — | — |
| 2010-07-28 | $33.80 | $61.27 | 113,400 | — | — |
| 2010-07-27 | $33.97 | $61.58 | 88,600 | — | — |
| 2010-07-26 | $34.43 | $62.42 | 94,800 | — | — |
| 2010-07-23 | $33.98 | $61.60 | 100,800 | — | — |
| 2010-07-22 | $33.12 | $60.04 | 118,100 | — | — |
| 2010-07-21 | $31.97 | $57.96 | 77,200 | — | — |
| 2010-07-20 | $32.83 | $59.52 | 87,300 | — | — |
| 2010-07-19 | $31.53 | $57.16 | 75,600 | — | — |
| 2010-07-16 | $31.01 | $56.22 | 130,800 | — | — |
| 2010-07-15 | $32.51 | $58.94 | 57,400 | — | — |
| 2010-07-14 | $33.06 | $59.93 | 83,500 | — | — |
| 2010-07-13 | $33.94 | $61.53 | 170,300 | — | — |
| 2010-07-12 | $32.02 | $58.05 | 114,900 | — | — |
| 2010-07-09 | $32.56 | $59.03 | 164,700 | — | — |
| 2010-07-08 | $32.50 | $58.92 | 138,000 | — | — |
| 2010-07-07 | $32.13 | $58.25 | 131,200 | — | — |
| 2010-07-06 | $31.31 | $56.76 | 168,600 | — | — |
| 2010-07-02 | $32.26 | $58.48 | 86,100 | — | — |
| 2010-07-01 | $32.44 | $58.81 | 166,300 | — | — |
| 2010-06-30 | $33.82 | $61.31 | 131,700 | — | — |
| 2010-06-29 | $33.92 | $61.49 | 157,100 | — | — |
| 2010-06-28 | $34.86 | $63.20 | 98,200 | — | — |
| 2010-06-25 | $34.55 | $62.63 | 199,600 | — | — |
| 2010-06-24 | $34.65 | $62.82 | 199,700 | — | — |
| 2010-06-23 | $36.15 | $65.53 | 131,500 | — | — |
| 2010-06-22 | $36.90 | $66.89 | 266,200 | — | — |
| 2010-06-21 | $37.42 | $67.84 | 243,600 | — | — |
| 2010-06-18 | $36.79 | $66.69 | 454,000 | — | — |
| 2010-06-17 | $35.00 | $63.45 | 81,600 | — | — |
| 2010-06-16 | $34.21 | $62.02 | 114,800 | — | — |
| 2010-06-15 | $34.92 | $63.30 | 146,600 | — | — |
| 2010-06-14 | $34.02 | $61.67 | 132,400 | — | — |
| 2010-06-11 | $32.62 | $59.14 | 69,200 | — | — |
| 2010-06-10 | $32.34 | $58.63 | 92,300 | — | — |
| 2010-06-09 | $30.90 | $56.02 | 126,200 | — | — |
| 2010-06-08 | $31.13 | $56.43 | 135,700 | — | — |
| 2010-06-07 | $31.51 | $57.12 | 143,200 | — | — |
| 2010-06-04 | $31.88 | $57.79 | 178,600 | — | — |
| 2010-06-03 | $33.74 | $61.17 | 63,700 | — | — |
| 2010-06-02 | $32.63 | $59.15 | 53,400 | — | — |
| 2010-06-01 | $31.08 | $56.34 | 94,100 | — | — |
| 2010-05-28 | $33.49 | $60.71 | 80,800 | — | — |
| 2010-05-27 | $34.04 | $61.71 | 93,000 | — | — |
| 2010-05-26 | $31.52 | $57.14 | 233,800 | — | — |
| 2010-05-25 | $31.98 | $57.72 | 122,300 | — | — |
| 2010-05-24 | $32.13 | $57.99 | 95,700 | — | — |
| 2010-05-21 | $33.33 | $60.16 | 221,400 | — | — |
| 2010-05-20 | $33.52 | $60.50 | 169,400 | — | — |
| 2010-05-19 | $34.93 | $63.05 | 116,500 | — | — |
| 2010-05-18 | $35.85 | $64.71 | 142,600 | — | — |
| 2010-05-17 | $36.06 | $65.09 | 132,700 | — | — |
| 2010-05-14 | $35.88 | $64.76 | 129,300 | — | — |
| 2010-05-13 | $36.68 | $66.20 | 179,000 | — | — |
| 2010-05-12 | $35.95 | $64.89 | 112,500 | — | — |
| 2010-05-11 | $35.60 | $64.25 | 144,500 | — | — |
| 2010-05-10 | $33.63 | $60.70 | 81,300 | — | — |
| 2010-05-07 | $30.80 | $55.59 | 92,700 | — | — |
| 2010-05-06 | $32.18 | $58.08 | 105,200 | — | — |
| 2010-05-05 | $33.15 | $59.83 | 78,200 | — | — |
| 2010-05-04 | $34.04 | $61.44 | 95,400 | — | — |
| 2010-05-03 | $35.40 | $63.89 | 40,800 | — | — |
| 2010-04-30 | $34.49 | $62.25 | 92,200 | — | — |
| 2010-04-29 | $36.35 | $65.61 | 171,000 | — | — |
| 2010-04-28 | $34.93 | $63.05 | 46,400 | — | — |
| 2010-04-27 | $34.28 | $61.87 | 87,700 | — | — |
| 2010-04-26 | $34.95 | $63.08 | 66,200 | — | — |
| 2010-04-23 | $35.56 | $64.18 | 86,300 | — | — |
| 2010-04-22 | $34.86 | $62.92 | 81,500 | — | — |
| 2010-04-21 | $34.34 | $61.98 | 34,200 | — | — |
| 2010-04-20 | $34.27 | $61.85 | 38,600 | — | — |
| 2010-04-19 | $33.73 | $60.88 | 41,500 | — | — |
| 2010-04-16 | $33.96 | $61.29 | 110,200 | — | — |
| 2010-04-15 | $33.96 | $61.29 | 93,800 | — | — |
| 2010-04-14 | $33.59 | $60.63 | 198,100 | — | — |
| 2010-04-13 | $33.14 | $59.81 | 427,100 | — | — |
| 2010-04-12 | $28.73 | $51.86 | 39,200 | — | — |
| 2010-04-09 | $28.49 | $51.42 | 31,500 | — | — |
| 2010-04-08 | $28.31 | $51.10 | 24,500 | — | — |
| 2010-04-07 | $28.16 | $50.83 | 42,400 | — | — |
| 2010-04-06 | $28.62 | $51.66 | 42,700 | — | — |
| 2010-04-05 | $28.57 | $51.57 | 50,100 | — | — |
| 2010-04-01 | $27.17 | $49.04 | 36,400 | — | — |
| 2010-03-31 | $27.39 | $49.44 | 110,200 | — | — |
| 2010-03-30 | $27.79 | $50.16 | 55,200 | — | — |
| 2010-03-29 | $26.91 | $48.57 | 134,600 | — | — |
| 2010-03-26 | $26.02 | $46.96 | 90,300 | — | — |
| 2010-03-25 | $26.41 | $47.67 | 77,900 | — | — |
| 2010-03-24 | $26.86 | $48.48 | 234,200 | — | — |
| 2010-03-23 | $28.04 | $50.61 | 138,000 | — | — |
| 2010-03-22 | $27.86 | $50.28 | 126,800 | — | — |
| 2010-03-19 | $28.38 | $51.22 | 149,900 | — | — |
| 2010-03-18 | $28.37 | $51.21 | 45,100 | — | — |
| 2010-03-17 | $28.38 | $51.22 | 66,700 | — | — |
| 2010-03-16 | $27.75 | $50.09 | 176,900 | — | — |
| 2010-03-15 | $27.15 | $49.00 | 75,000 | — | — |
| 2010-03-12 | $26.86 | $48.48 | 41,000 | — | — |
| 2010-03-11 | $26.61 | $48.03 | 65,000 | — | — |
| 2010-03-10 | $26.43 | $47.70 | 41,700 | — | — |
| 2010-03-09 | $26.40 | $47.65 | 64,700 | — | — |
| 2010-03-08 | $26.80 | $48.37 | 77,500 | — | — |
| 2010-03-05 | $27.03 | $48.79 | 110,100 | — | — |
| 2010-03-04 | $25.70 | $46.39 | 65,500 | — | — |
| 2010-03-03 | $25.23 | $45.54 | 120,800 | — | — |
| 2010-03-02 | $25.48 | $45.99 | 125,600 | — | — |
| 2010-03-01 | $24.42 | $44.08 | 81,500 | — | — |
| 2010-02-26 | $23.86 | $43.07 | 72,200 | — | — |
| 2010-02-25 | $24.21 | $43.70 | 380,900 | — | — |
| 2010-02-24 | $23.78 | $42.92 | 192,700 | — | — |
| 2010-02-23 | $23.26 | $41.73 | 720,500 | — | — |
| 2010-02-22 | $25.68 | $46.07 | 52,300 | — | — |
| 2010-02-19 | $25.68 | $46.07 | 128,300 | — | — |
| 2010-02-18 | $24.62 | $44.17 | 67,500 | — | — |
| 2010-02-17 | $24.55 | $44.04 | 59,500 | — | — |
| 2010-02-16 | $24.39 | $43.76 | 86,500 | — | — |
| 2010-02-12 | $23.77 | $42.64 | 121,400 | — | — |
| 2010-02-11 | $23.38 | $41.94 | 112,800 | — | — |
| 2010-02-10 | $22.81 | $40.92 | 50,200 | — | — |
| 2010-02-09 | $22.19 | $39.81 | 117,100 | — | — |
| 2010-02-08 | $21.84 | $39.18 | 36,600 | — | — |
| 2010-02-05 | $22.95 | $41.17 | 53,400 | — | — |
| 2010-02-04 | $22.50 | $40.37 | 77,800 | — | — |
| 2010-02-03 | $23.65 | $42.43 | 57,700 | — | — |
| 2010-02-02 | $24.14 | $43.31 | 61,600 | — | — |
| 2010-02-01 | $24.18 | $43.38 | 43,900 | — | — |
| 2010-01-29 | $23.93 | $42.93 | 67,500 | — | — |
| 2010-01-28 | $23.92 | $42.91 | 72,500 | — | — |
| 2010-01-27 | $24.53 | $44.01 | 35,800 | — | — |
| 2010-01-26 | $24.00 | $43.06 | 115,100 | — | — |
| 2010-01-25 | $24.27 | $43.54 | 72,600 | — | — |
| 2010-01-22 | $24.07 | $43.18 | 69,500 | — | — |
| 2010-01-21 | $24.70 | $44.31 | 98,700 | — | — |
| 2010-01-20 | $25.73 | $46.16 | 89,300 | — | — |
| 2010-01-19 | $26.43 | $47.42 | 41,300 | — | — |
| 2010-01-15 | $26.12 | $46.86 | 60,200 | — | — |
| 2010-01-14 | $26.99 | $48.42 | 31,500 | — | — |
| 2010-01-13 | $27.17 | $48.74 | 37,000 | — | — |
| 2010-01-12 | $26.91 | $48.28 | 28,300 | — | — |
| 2010-01-11 | $27.67 | $49.64 | 72,800 | — | — |
| 2010-01-08 | $26.86 | $48.19 | 39,100 | — | — |
| 2010-01-07 | $26.86 | $48.19 | 31,000 | — | — |
| 2010-01-06 | $26.56 | $47.65 | 43,500 | — | — |
| 2010-01-05 | $26.97 | $48.39 | 49,300 | — | — |
| 2010-01-04 | $27.53 | $49.39 | 36,800 | — | — |