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 | $23.64 | $47.70 | 1,457,800 | — | — |
| 2010-12-30 | $23.57 | $47.56 | 1,249,800 | — | — |
| 2010-12-29 | $23.64 | $47.70 | 1,798,900 | — | — |
| 2010-12-28 | $23.89 | $48.20 | 1,646,900 | — | — |
| 2010-12-27 | $23.98 | $48.38 | 1,309,900 | — | — |
| 2010-12-23 | $23.84 | $48.10 | 2,074,200 | — | — |
| 2010-12-22 | $23.31 | $47.03 | 2,833,800 | — | — |
| 2010-12-21 | $23.49 | $47.40 | 2,166,600 | — | — |
| 2010-12-20 | $23.59 | $47.60 | 2,016,300 | — | — |
| 2010-12-17 | $23.29 | $46.99 | 2,878,400 | — | — |
| 2010-12-16 | $23.35 | $47.11 | 2,135,400 | — | — |
| 2010-12-15 | $23.47 | $47.35 | 2,601,000 | — | — |
| 2010-12-14 | $23.89 | $48.20 | 2,503,200 | — | — |
| 2010-12-13 | $23.66 | $47.74 | 3,822,800 | — | — |
| 2010-12-10 | $23.40 | $47.21 | 3,229,400 | — | — |
| 2010-12-09 | $23.09 | $46.59 | 3,402,200 | — | — |
| 2010-12-08 | $23.08 | $46.57 | 2,251,400 | — | — |
| 2010-12-07 | $23.15 | $46.67 | 3,765,200 | — | — |
| 2010-12-06 | $23.23 | $46.83 | 4,188,900 | — | — |
| 2010-12-03 | $23.70 | $47.78 | 2,407,500 | — | — |
| 2010-12-02 | $23.40 | $47.17 | 4,114,800 | — | — |
| 2010-12-01 | $22.98 | $46.33 | 5,629,500 | — | — |
| 2010-11-30 | $22.36 | $45.08 | 3,818,000 | — | — |
| 2010-11-29 | $22.35 | $45.06 | 2,845,100 | — | — |
| 2010-11-26 | $22.06 | $44.47 | 984,400 | — | — |
| 2010-11-24 | $22.44 | $45.24 | 3,081,000 | — | — |
| 2010-11-23 | $21.53 | $43.40 | 2,715,300 | — | — |
| 2010-11-22 | $21.73 | $43.81 | 2,617,000 | — | — |
| 2010-11-19 | $21.60 | $43.54 | 2,897,400 | — | — |
| 2010-11-18 | $21.48 | $43.30 | 2,897,400 | — | — |
| 2010-11-17 | $20.92 | $42.17 | 2,613,800 | — | — |
| 2010-11-16 | $20.84 | $42.01 | 3,219,300 | — | — |
| 2010-11-15 | $21.15 | $42.64 | 3,659,200 | — | — |
| 2010-11-12 | $21.36 | $43.06 | 5,074,800 | — | — |
| 2010-11-11 | $21.87 | $44.09 | 3,067,200 | — | — |
| 2010-11-10 | $22.22 | $44.79 | 3,984,000 | — | — |
| 2010-11-09 | $22.44 | $45.24 | 3,123,700 | — | — |
| 2010-11-08 | $22.73 | $45.82 | 3,906,400 | — | — |
| 2010-11-05 | $22.61 | $45.58 | 4,173,400 | — | — |
| 2010-11-04 | $22.19 | $44.73 | 2,945,400 | — | — |
| 2010-11-03 | $21.62 | $43.58 | 4,300,900 | — | — |
| 2010-11-02 | $21.43 | $43.20 | 4,015,900 | — | — |
| 2010-11-01 | $20.78 | $41.89 | 2,363,700 | — | — |
| 2010-10-29 | $20.82 | $41.97 | 3,789,700 | — | — |
| 2010-10-28 | $20.66 | $41.65 | 4,858,100 | — | — |
| 2010-10-27 | $20.76 | $41.85 | 3,303,500 | — | — |
| 2010-10-26 | $20.67 | $41.67 | 4,556,600 | — | — |
| 2010-10-25 | $20.83 | $41.99 | 3,121,400 | — | — |
| 2010-10-22 | $20.95 | $42.23 | 3,587,500 | — | — |
| 2010-10-21 | $20.96 | $42.25 | 6,128,500 | — | — |
| 2010-10-20 | $20.78 | $41.89 | 10,299,500 | — | — |
| 2010-10-19 | $20.94 | $42.21 | 7,672,900 | — | — |
| 2010-10-18 | $21.26 | $42.86 | 4,896,900 | — | — |
| 2010-10-15 | $21.51 | $43.36 | 4,729,400 | — | — |
| 2010-10-14 | $21.33 | $43.00 | 3,577,100 | — | — |
| 2010-10-13 | $21.64 | $43.62 | 3,125,400 | — | — |
| 2010-10-12 | $21.47 | $43.28 | 2,627,700 | — | — |
| 2010-10-11 | $21.50 | $43.34 | 3,324,600 | — | — |
| 2010-10-08 | $21.62 | $43.58 | 3,196,600 | — | — |
| 2010-10-07 | $21.21 | $42.76 | 3,763,500 | — | — |
| 2010-10-06 | $21.58 | $43.50 | 3,497,200 | — | — |
| 2010-10-05 | $21.52 | $43.38 | 4,966,900 | — | — |
| 2010-10-04 | $20.69 | $41.71 | 5,060,400 | — | — |
| 2010-10-01 | $20.75 | $41.83 | 3,958,400 | — | — |
| 2010-09-30 | $20.56 | $41.45 | 3,548,500 | — | — |
| 2010-09-29 | $20.68 | $41.69 | 5,595,700 | — | — |
| 2010-09-28 | $20.88 | $42.09 | 3,893,000 | — | — |
| 2010-09-27 | $20.76 | $41.85 | 4,248,100 | — | — |
| 2010-09-24 | $20.74 | $41.81 | 4,669,400 | — | — |
| 2010-09-23 | $19.60 | $39.51 | 4,395,600 | — | — |
| 2010-09-22 | $20.16 | $40.64 | 4,036,700 | — | — |
| 2010-09-21 | $20.29 | $40.90 | 7,093,500 | — | — |
| 2010-09-20 | $20.19 | $40.70 | 4,911,900 | — | — |
| 2010-09-17 | $19.22 | $38.75 | 6,032,300 | — | — |
| 2010-09-16 | $19.24 | $38.79 | 3,726,000 | — | — |
| 2010-09-15 | $18.91 | $38.12 | 1,899,600 | — | — |
| 2010-09-14 | $18.94 | $38.18 | 2,866,100 | — | — |
| 2010-09-13 | $19.18 | $38.67 | 3,420,100 | — | — |
| 2010-09-10 | $18.90 | $38.10 | 2,369,100 | — | — |
| 2010-09-09 | $18.60 | $37.50 | 2,013,700 | — | — |
| 2010-09-08 | $18.66 | $37.62 | 4,083,000 | — | — |
| 2010-09-07 | $18.24 | $36.73 | 3,426,500 | — | — |
| 2010-09-03 | $18.91 | $38.08 | 3,417,200 | — | — |
| 2010-09-02 | $18.41 | $37.07 | 3,199,700 | — | — |
| 2010-09-01 | $18.10 | $36.45 | 4,195,100 | — | — |
| 2010-08-31 | $17.07 | $34.37 | 6,137,600 | — | — |
| 2010-08-30 | $17.81 | $35.86 | 5,353,700 | — | — |
| 2010-08-27 | $17.86 | $35.97 | 5,333,000 | — | — |
| 2010-08-26 | $17.41 | $35.06 | 3,429,000 | — | — |
| 2010-08-25 | $17.36 | $34.96 | 3,616,700 | — | — |
| 2010-08-24 | $17.42 | $35.08 | 4,720,200 | — | — |
| 2010-08-23 | $17.42 | $35.08 | 7,136,300 | — | — |
| 2010-08-20 | $17.89 | $36.03 | 6,030,900 | — | — |
| 2010-08-19 | $18.15 | $36.55 | 5,601,000 | — | — |
| 2010-08-18 | $18.67 | $37.60 | 5,151,000 | — | — |
| 2010-08-17 | $18.37 | $36.99 | 6,272,700 | — | — |
| 2010-08-16 | $17.86 | $35.97 | 6,185,700 | — | — |
| 2010-08-13 | $18.16 | $36.57 | 6,845,100 | — | — |
| 2010-08-12 | $18.43 | $37.11 | 7,233,400 | — | — |
| 2010-08-11 | $18.97 | $38.20 | 8,175,300 | — | — |
| 2010-08-10 | $20.12 | $40.52 | 6,070,100 | — | — |
| 2010-08-09 | $20.98 | $42.25 | 3,523,600 | — | — |
| 2010-08-06 | $20.82 | $41.93 | 4,610,700 | — | — |
| 2010-08-05 | $21.36 | $43.01 | 2,159,000 | — | — |
| 2010-08-04 | $21.48 | $43.25 | 3,156,600 | — | — |
| 2010-08-03 | $21.09 | $42.47 | 2,254,800 | — | — |
| 2010-08-02 | $21.29 | $42.87 | 4,706,700 | — | — |
| 2010-07-30 | $20.76 | $41.80 | 3,719,800 | — | — |
| 2010-07-29 | $20.69 | $41.66 | 3,764,900 | — | — |
| 2010-07-28 | $20.63 | $41.54 | 4,993,000 | — | — |
| 2010-07-27 | $20.71 | $41.70 | 5,212,600 | — | — |
| 2010-07-26 | $21.17 | $42.63 | 4,436,300 | — | — |
| 2010-07-23 | $20.77 | $41.83 | 5,300,100 | — | — |
| 2010-07-22 | $20.22 | $40.72 | 7,457,900 | — | — |
| 2010-07-21 | $19.65 | $39.57 | 15,557,700 | — | — |
| 2010-07-20 | $18.08 | $36.41 | 4,220,500 | — | — |
| 2010-07-19 | $17.57 | $35.38 | 3,827,700 | — | — |
| 2010-07-16 | $17.34 | $34.92 | 5,450,000 | — | — |
| 2010-07-15 | $18.26 | $36.77 | 4,042,900 | — | — |
| 2010-07-14 | $18.25 | $36.75 | 4,227,700 | — | — |
| 2010-07-13 | $18.39 | $37.03 | 4,948,500 | — | — |
| 2010-07-12 | $17.68 | $35.60 | 3,938,100 | — | — |
| 2010-07-09 | $17.80 | $35.84 | 5,478,900 | — | — |
| 2010-07-08 | $17.04 | $34.31 | 5,085,500 | — | — |
| 2010-07-07 | $17.17 | $34.58 | 6,833,500 | — | — |
| 2010-07-06 | $16.28 | $32.78 | 6,067,200 | — | — |
| 2010-07-02 | $16.07 | $32.36 | 6,070,200 | — | — |
| 2010-07-01 | $16.37 | $32.96 | 10,953,700 | — | — |
| 2010-06-30 | $16.97 | $34.17 | 7,241,300 | — | — |
| 2010-06-29 | $16.80 | $33.83 | 14,341,800 | — | — |
| 2010-06-28 | $18.66 | $37.58 | 5,187,900 | — | — |
| 2010-06-25 | $19.31 | $38.89 | 7,394,000 | — | — |
| 2010-06-24 | $18.59 | $37.44 | 4,704,400 | — | — |
| 2010-06-23 | $19.02 | $38.30 | 4,751,900 | — | — |
| 2010-06-22 | $19.35 | $38.97 | 3,043,200 | — | — |
| 2010-06-21 | $20.01 | $40.29 | 3,101,700 | — | — |
| 2010-06-18 | $20.03 | $40.33 | 2,714,800 | — | — |
| 2010-06-17 | $19.95 | $40.17 | 2,818,900 | — | — |
| 2010-06-16 | $20.02 | $40.31 | 4,101,000 | — | — |
| 2010-06-15 | $20.24 | $40.76 | 3,652,400 | — | — |
| 2010-06-14 | $19.30 | $38.86 | 2,940,500 | — | — |
| 2010-06-11 | $19.46 | $39.19 | 3,341,800 | — | — |
| 2010-06-10 | $19.30 | $38.86 | 4,806,600 | — | — |
| 2010-06-09 | $18.68 | $37.62 | 5,996,600 | — | — |
| 2010-06-08 | $18.96 | $38.14 | 7,483,200 | — | — |
| 2010-06-07 | $18.21 | $36.63 | 6,047,700 | — | — |
| 2010-06-04 | $18.96 | $38.14 | 8,095,900 | — | — |
| 2010-06-03 | $20.65 | $41.54 | 3,577,100 | — | — |
| 2010-06-02 | $20.47 | $41.18 | 3,583,600 | — | — |
| 2010-06-01 | $19.89 | $40.01 | 4,448,800 | — | — |
| 2010-05-28 | $20.67 | $41.58 | 2,900,200 | — | — |
| 2010-05-27 | $21.26 | $42.77 | 4,226,000 | — | — |
| 2010-05-26 | $20.27 | $40.78 | 11,100,000 | — | — |
| 2010-05-25 | $19.52 | $39.27 | 11,333,100 | — | — |
| 2010-05-24 | $20.22 | $40.67 | 4,485,700 | — | — |
| 2010-05-21 | $20.57 | $41.38 | 10,697,400 | — | — |
| 2010-05-20 | $19.41 | $39.05 | 8,564,200 | — | — |
| 2010-05-19 | $21.07 | $42.38 | 4,890,300 | — | — |
| 2010-05-18 | $21.50 | $43.25 | 6,496,900 | — | — |
| 2010-05-17 | $21.95 | $44.15 | 7,337,500 | — | — |
| 2010-05-14 | $22.57 | $45.40 | 4,840,600 | — | — |
| 2010-05-13 | $23.53 | $47.33 | 2,850,300 | — | — |
| 2010-05-12 | $24.09 | $48.46 | 5,726,100 | — | — |
| 2010-05-11 | $22.64 | $45.54 | 5,640,200 | — | — |
| 2010-05-10 | $22.39 | $45.04 | 6,323,800 | — | — |
| 2010-05-07 | $20.38 | $41.00 | 15,769,500 | — | — |
| 2010-05-06 | $22.50 | $45.26 | 7,770,800 | — | — |
| 2010-05-05 | $23.27 | $46.81 | 6,890,300 | — | — |
| 2010-05-04 | $22.93 | $46.13 | 5,996,800 | — | — |
| 2010-05-03 | $23.49 | $47.25 | 4,452,500 | — | — |
| 2010-04-30 | $22.84 | $45.94 | 3,645,300 | — | — |
| 2010-04-29 | $23.52 | $47.31 | 3,294,300 | — | — |
| 2010-04-28 | $23.61 | $47.49 | 4,561,300 | — | — |
| 2010-04-27 | $23.25 | $46.77 | 7,465,500 | — | — |
| 2010-04-26 | $24.55 | $49.38 | 7,796,000 | — | — |
| 2010-04-23 | $23.85 | $47.98 | 6,921,100 | — | — |
| 2010-04-22 | $24.23 | $48.74 | 16,417,400 | — | — |
| 2010-04-21 | $21.60 | $43.45 | 5,674,800 | — | — |
| 2010-04-20 | $21.87 | $43.99 | 3,074,200 | — | — |
| 2010-04-19 | $21.56 | $43.37 | 4,019,700 | — | — |
| 2010-04-16 | $21.94 | $44.13 | 5,608,400 | — | — |
| 2010-04-15 | $22.33 | $44.92 | 4,808,700 | — | — |
| 2010-04-14 | $22.76 | $45.78 | 4,375,200 | — | — |
| 2010-04-13 | $22.55 | $45.36 | 3,279,000 | — | — |
| 2010-04-12 | $22.59 | $45.44 | 3,860,700 | — | — |
| 2010-04-09 | $22.09 | $44.44 | 3,119,400 | — | — |
| 2010-04-08 | $22.17 | $44.60 | 3,868,100 | — | — |
| 2010-04-07 | $22.18 | $44.62 | 9,652,500 | — | — |
| 2010-04-06 | $21.57 | $43.39 | 3,755,500 | — | — |
| 2010-04-05 | $21.33 | $42.91 | 4,915,300 | — | — |
| 2010-04-01 | $21.40 | $43.05 | 3,655,800 | — | — |
| 2010-03-31 | $21.23 | $42.71 | 3,694,400 | — | — |
| 2010-03-30 | $21.56 | $43.37 | 3,241,000 | — | — |
| 2010-03-29 | $21.70 | $43.65 | 4,055,400 | — | — |
| 2010-03-26 | $21.68 | $43.61 | 3,868,400 | — | — |
| 2010-03-25 | $21.77 | $43.79 | 4,974,900 | — | — |
| 2010-03-24 | $22.28 | $44.82 | 2,470,400 | — | — |
| 2010-03-23 | $22.45 | $45.16 | 3,108,600 | — | — |
| 2010-03-22 | $22.18 | $44.62 | 3,057,700 | — | — |
| 2010-03-19 | $22.21 | $44.68 | 5,674,600 | — | — |
| 2010-03-18 | $22.15 | $44.56 | 2,697,700 | — | — |
| 2010-03-17 | $22.53 | $45.32 | 3,061,300 | — | — |
| 2010-03-16 | $22.40 | $45.06 | 4,386,200 | — | — |
| 2010-03-15 | $22.05 | $44.36 | 3,048,600 | — | — |
| 2010-03-12 | $22.26 | $44.78 | 3,374,700 | — | — |
| 2010-03-11 | $22.25 | $44.76 | 3,904,800 | — | — |
| 2010-03-10 | $21.81 | $43.87 | 4,718,800 | — | — |
| 2010-03-09 | $21.62 | $43.45 | 7,801,800 | — | — |
| 2010-03-08 | $21.74 | $43.69 | 4,333,800 | — | — |
| 2010-03-05 | $21.81 | $43.83 | 4,573,900 | — | — |
| 2010-03-04 | $21.06 | $42.33 | 5,049,300 | — | — |
| 2010-03-03 | $21.24 | $42.69 | 4,626,900 | — | — |
| 2010-03-02 | $20.90 | $42.00 | 4,948,300 | — | — |
| 2010-03-01 | $20.21 | $40.62 | 4,400,400 | — | — |
| 2010-02-26 | $19.92 | $40.03 | 3,764,900 | — | — |
| 2010-02-25 | $19.45 | $39.09 | 4,472,200 | — | — |
| 2010-02-24 | $19.59 | $39.37 | 5,307,500 | — | — |
| 2010-02-23 | $19.53 | $39.25 | 3,461,200 | — | — |
| 2010-02-22 | $19.88 | $39.95 | 3,574,500 | — | — |
| 2010-02-19 | $19.68 | $39.55 | 3,683,500 | — | — |
| 2010-02-18 | $19.75 | $39.69 | 4,512,900 | — | — |
| 2010-02-17 | $19.06 | $38.31 | 2,858,800 | — | — |
| 2010-02-16 | $19.08 | $38.35 | 3,328,200 | — | — |
| 2010-02-12 | $18.32 | $36.82 | 6,119,700 | — | — |
| 2010-02-11 | $18.96 | $38.10 | 4,799,100 | — | — |
| 2010-02-10 | $18.88 | $37.94 | 6,767,500 | — | — |
| 2010-02-09 | $18.90 | $37.98 | 3,825,000 | — | — |
| 2010-02-08 | $18.71 | $37.60 | 4,947,400 | — | — |
| 2010-02-05 | $18.91 | $38.00 | 11,037,700 | — | — |
| 2010-02-04 | $19.56 | $39.31 | 6,589,400 | — | — |
| 2010-02-03 | $20.46 | $41.12 | 4,608,300 | — | — |
| 2010-02-02 | $20.68 | $41.56 | 7,153,800 | — | — |
| 2010-02-01 | $20.64 | $41.48 | 6,508,100 | — | — |
| 2010-01-29 | $19.53 | $39.25 | 6,786,800 | — | — |
| 2010-01-28 | $19.58 | $39.35 | 18,922,800 | — | — |
| 2010-01-27 | $21.00 | $42.20 | 5,865,400 | — | — |
| 2010-01-26 | $20.57 | $41.34 | 3,765,400 | — | — |
| 2010-01-25 | $21.13 | $42.47 | 6,112,300 | — | — |
| 2010-01-22 | $21.32 | $42.85 | 5,582,300 | — | — |
| 2010-01-21 | $21.43 | $43.07 | 4,666,300 | — | — |
| 2010-01-20 | $22.31 | $44.84 | 4,539,400 | — | — |
| 2010-01-19 | $22.98 | $46.18 | 8,277,200 | — | — |
| 2010-01-15 | $21.88 | $43.97 | 9,136,800 | — | — |
| 2010-01-14 | $22.79 | $45.80 | 17,621,700 | — | — |
| 2010-01-13 | $20.92 | $42.04 | 5,378,700 | — | — |
| 2010-01-12 | $21.33 | $42.87 | 4,849,100 | — | — |
| 2010-01-11 | $21.47 | $43.15 | 7,214,100 | — | — |
| 2010-01-08 | $20.38 | $40.96 | 4,104,000 | — | — |
| 2010-01-07 | $20.19 | $40.58 | 5,196,100 | — | — |
| 2010-01-06 | $19.33 | $38.85 | 5,598,300 | — | — |
| 2010-01-05 | $18.68 | $37.54 | 12,121,100 | — | — |
| 2010-01-04 | $19.04 | $38.27 | 3,630,600 | — | — |