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
- 1972-06-01 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 | $25.89 | $30.15 | 274,500 | — | — |
| 2010-12-30 | $25.83 | $30.08 | 299,600 | — | — |
| 2010-12-29 | $25.97 | $30.25 | 209,100 | — | — |
| 2010-12-28 | $26.03 | $30.32 | 267,400 | — | — |
| 2010-12-27 | $26.17 | $30.48 | 283,300 | — | — |
| 2010-12-23 | $25.91 | $30.18 | 304,700 | — | — |
| 2010-12-22 | $25.80 | $30.05 | 150,400 | — | — |
| 2010-12-21 | $25.85 | $30.11 | 275,800 | — | — |
| 2010-12-20 | $25.60 | $29.82 | 211,400 | — | — |
| 2010-12-17 | $25.58 | $29.79 | 423,900 | — | — |
| 2010-12-16 | $25.37 | $29.55 | 228,000 | — | — |
| 2010-12-15 | $25.05 | $29.18 | 352,700 | — | — |
| 2010-12-14 | $25.34 | $29.51 | 271,400 | — | — |
| 2010-12-13 | $25.30 | $29.47 | 349,400 | — | — |
| 2010-12-10 | $25.42 | $29.61 | 308,800 | — | — |
| 2010-12-09 | $25.13 | $29.27 | 378,000 | — | — |
| 2010-12-08 | $25.30 | $29.47 | 368,800 | — | — |
| 2010-12-07 | $24.92 | $29.02 | 560,000 | — | — |
| 2010-12-06 | $24.67 | $28.73 | 371,100 | — | — |
| 2010-12-03 | $24.56 | $28.60 | 451,900 | — | — |
| 2010-12-02 | $24.27 | $28.27 | 862,300 | — | — |
| 2010-12-01 | $23.53 | $27.40 | 756,200 | — | — |
| 2010-11-30 | $22.61 | $26.33 | 634,000 | — | — |
| 2010-11-29 | $22.62 | $26.34 | 468,000 | — | — |
| 2010-11-26 | $22.65 | $26.38 | 501,000 | — | — |
| 2010-11-24 | $22.40 | $26.09 | 397,700 | — | — |
| 2010-11-23 | $21.70 | $25.27 | 485,100 | — | — |
| 2010-11-22 | $22.38 | $26.07 | 331,300 | — | — |
| 2010-11-19 | $22.70 | $26.44 | 508,100 | — | — |
| 2010-11-18 | $22.33 | $26.01 | 527,400 | — | — |
| 2010-11-17 | $21.68 | $25.25 | 644,400 | — | — |
| 2010-11-16 | $21.51 | $25.05 | 1,012,200 | — | — |
| 2010-11-15 | $22.59 | $26.31 | 774,200 | — | — |
| 2010-11-12 | $22.58 | $26.30 | 675,600 | — | — |
| 2010-11-11 | $23.09 | $26.89 | 942,800 | — | — |
| 2010-11-10 | $23.74 | $27.65 | 501,000 | — | — |
| 2010-11-09 | $23.71 | $27.61 | 642,200 | — | — |
| 2010-11-08 | $24.12 | $28.09 | 432,400 | — | — |
| 2010-11-05 | $24.20 | $28.19 | 738,400 | — | — |
| 2010-11-04 | $23.98 | $27.93 | 721,700 | — | — |
| 2010-11-03 | $23.45 | $27.31 | 696,600 | — | — |
| 2010-11-02 | $23.18 | $27.00 | 892,400 | — | — |
| 2010-11-01 | $22.80 | $26.55 | 1,000,200 | — | — |
| 2010-10-29 | $23.05 | $26.85 | 882,400 | — | — |
| 2010-10-28 | $23.16 | $26.97 | 1,720,000 | — | — |
| 2010-10-27 | $23.60 | $27.49 | 2,781,300 | — | — |
| 2010-10-26 | $24.26 | $28.26 | 6,996,100 | — | — |
| 2010-10-25 | $31.20 | $36.34 | 1,255,200 | — | — |
| 2010-10-22 | $30.78 | $35.85 | 318,100 | — | — |
| 2010-10-21 | $30.39 | $35.39 | 512,200 | — | — |
| 2010-10-20 | $30.44 | $35.45 | 482,400 | — | — |
| 2010-10-19 | $29.71 | $34.60 | 704,100 | — | — |
| 2010-10-18 | $30.79 | $35.86 | 399,200 | — | — |
| 2010-10-15 | $30.34 | $35.34 | 638,800 | — | — |
| 2010-10-14 | $29.88 | $34.80 | 812,300 | — | — |
| 2010-10-13 | $30.21 | $35.18 | 1,319,600 | — | — |
| 2010-10-12 | $28.30 | $32.96 | 483,500 | — | — |
| 2010-10-11 | $28.71 | $33.44 | 284,800 | — | — |
| 2010-10-08 | $28.48 | $33.17 | 458,300 | — | — |
| 2010-10-07 | $28.19 | $32.83 | 327,600 | — | — |
| 2010-10-06 | $28.16 | $32.80 | 481,200 | — | — |
| 2010-10-05 | $28.46 | $33.15 | 765,800 | — | — |
| 2010-10-04 | $27.60 | $32.15 | 449,300 | — | — |
| 2010-10-01 | $28.36 | $33.03 | 362,600 | — | — |
| 2010-09-30 | $27.90 | $32.49 | 697,800 | — | — |
| 2010-09-29 | $28.31 | $32.97 | 653,100 | — | — |
| 2010-09-28 | $28.06 | $32.68 | 851,100 | — | — |
| 2010-09-27 | $27.88 | $32.47 | 505,700 | — | — |
| 2010-09-24 | $27.88 | $32.47 | 694,000 | — | — |
| 2010-09-23 | $26.65 | $31.04 | 490,900 | — | — |
| 2010-09-22 | $27.11 | $31.57 | 720,800 | — | — |
| 2010-09-21 | $27.29 | $31.78 | 783,800 | — | — |
| 2010-09-20 | $26.73 | $31.13 | 455,900 | — | — |
| 2010-09-17 | $25.85 | $30.11 | 548,800 | — | — |
| 2010-09-16 | $25.41 | $29.59 | 328,400 | — | — |
| 2010-09-15 | $25.87 | $30.13 | 365,600 | — | — |
| 2010-09-14 | $25.97 | $30.25 | 541,900 | — | — |
| 2010-09-13 | $26.13 | $30.43 | 739,000 | — | — |
| 2010-09-10 | $25.35 | $29.52 | 611,400 | — | — |
| 2010-09-09 | $24.75 | $28.83 | 366,100 | — | — |
| 2010-09-08 | $24.33 | $28.34 | 468,800 | — | — |
| 2010-09-07 | $24.53 | $28.57 | 537,300 | — | — |
| 2010-09-03 | $25.50 | $29.70 | 615,100 | — | — |
| 2010-09-02 | $24.92 | $29.02 | 646,800 | — | — |
| 2010-09-01 | $23.98 | $27.93 | 767,500 | — | — |
| 2010-08-31 | $22.36 | $26.04 | 681,600 | — | — |
| 2010-08-30 | $22.29 | $25.96 | 490,000 | — | — |
| 2010-08-27 | $22.91 | $26.68 | 577,400 | — | — |
| 2010-08-26 | $21.94 | $25.55 | 638,400 | — | — |
| 2010-08-25 | $22.16 | $25.81 | 1,186,600 | — | — |
| 2010-08-24 | $22.40 | $26.09 | 754,500 | — | — |
| 2010-08-23 | $22.49 | $26.19 | 554,400 | — | — |
| 2010-08-20 | $22.71 | $26.45 | 806,000 | — | — |
| 2010-08-19 | $23.48 | $27.35 | 937,600 | — | — |
| 2010-08-18 | $24.16 | $28.14 | 476,600 | — | — |
| 2010-08-17 | $23.88 | $27.81 | 715,800 | — | — |
| 2010-08-16 | $23.24 | $27.07 | 653,300 | — | — |
| 2010-08-13 | $23.03 | $26.82 | 840,500 | — | — |
| 2010-08-12 | $22.93 | $26.71 | 920,500 | — | — |
| 2010-08-11 | $23.46 | $27.32 | 1,191,200 | — | — |
| 2010-08-10 | $24.34 | $28.35 | 1,071,100 | — | — |
| 2010-08-09 | $25.53 | $29.73 | 625,200 | — | — |
| 2010-08-06 | $24.82 | $28.91 | 1,456,300 | — | — |
| 2010-08-05 | $25.47 | $29.66 | 1,084,000 | — | — |
| 2010-08-04 | $26.30 | $30.63 | 1,944,600 | — | — |
| 2010-08-03 | $26.59 | $30.97 | 1,543,600 | — | — |
| 2010-08-02 | $27.42 | $31.94 | 1,063,000 | — | — |
| 2010-07-30 | $27.01 | $31.46 | 664,400 | — | — |
| 2010-07-29 | $26.95 | $31.39 | 1,456,400 | — | — |
| 2010-07-28 | $26.80 | $31.21 | 1,594,500 | — | — |
| 2010-07-27 | $26.86 | $31.28 | 2,894,900 | — | — |
| 2010-07-26 | $23.95 | $27.89 | 1,100,300 | — | — |
| 2010-07-23 | $23.79 | $27.71 | 1,407,800 | — | — |
| 2010-07-22 | $22.29 | $25.96 | 1,195,400 | — | — |
| 2010-07-21 | $20.83 | $24.26 | 996,700 | — | — |
| 2010-07-20 | $20.99 | $24.45 | 814,500 | — | — |
| 2010-07-19 | $20.78 | $24.20 | 679,900 | — | — |
| 2010-07-16 | $20.51 | $23.89 | 760,400 | — | — |
| 2010-07-15 | $21.74 | $25.32 | 776,000 | — | — |
| 2010-07-14 | $22.03 | $25.66 | 706,200 | — | — |
| 2010-07-13 | $21.93 | $25.54 | 1,310,600 | — | — |
| 2010-07-12 | $20.38 | $23.74 | 1,034,800 | — | — |
| 2010-07-09 | $20.04 | $23.34 | 646,400 | — | — |
| 2010-07-08 | $19.14 | $22.29 | 1,449,700 | — | — |
| 2010-07-07 | $18.30 | $21.31 | 925,800 | — | — |
| 2010-07-06 | $17.10 | $19.92 | 953,800 | — | — |
| 2010-07-02 | $17.78 | $20.71 | 716,000 | — | — |
| 2010-07-01 | $18.11 | $21.09 | 1,590,900 | — | — |
| 2010-06-30 | $18.49 | $21.53 | 762,900 | — | — |
| 2010-06-29 | $19.05 | $22.19 | 1,308,500 | — | — |
| 2010-06-28 | $20.70 | $24.11 | 933,600 | — | — |
| 2010-06-25 | $20.22 | $23.55 | 1,222,800 | — | — |
| 2010-06-24 | $20.23 | $23.56 | 1,796,100 | — | — |
| 2010-06-23 | $21.25 | $24.75 | 532,200 | — | — |
| 2010-06-22 | $21.33 | $24.84 | 527,500 | — | — |
| 2010-06-21 | $22.04 | $25.67 | 393,000 | — | — |
| 2010-06-18 | $22.79 | $26.54 | 430,400 | — | — |
| 2010-06-17 | $22.62 | $26.34 | 465,000 | — | — |
| 2010-06-16 | $22.71 | $26.45 | 663,800 | — | — |
| 2010-06-15 | $22.81 | $26.57 | 692,700 | — | — |
| 2010-06-14 | $21.79 | $25.38 | 728,200 | — | — |
| 2010-06-11 | $21.21 | $24.70 | 524,100 | — | — |
| 2010-06-10 | $20.91 | $24.35 | 706,900 | — | — |
| 2010-06-09 | $20.02 | $23.32 | 889,900 | — | — |
| 2010-06-08 | $19.75 | $23.00 | 1,425,700 | — | — |
| 2010-06-07 | $19.95 | $23.24 | 852,500 | — | — |
| 2010-06-04 | $21.12 | $24.60 | 900,100 | — | — |
| 2010-06-03 | $22.48 | $26.18 | 504,200 | — | — |
| 2010-06-02 | $21.91 | $25.52 | 611,000 | — | — |
| 2010-06-01 | $21.43 | $24.96 | 745,200 | — | — |
| 2010-05-28 | $23.20 | $27.02 | 484,300 | — | — |
| 2010-05-27 | $23.70 | $27.60 | 911,400 | — | — |
| 2010-05-26 | $22.19 | $25.84 | 897,600 | — | — |
| 2010-05-25 | $21.81 | $25.40 | 1,207,700 | — | — |
| 2010-05-24 | $22.03 | $25.66 | 565,100 | — | — |
| 2010-05-21 | $22.06 | $25.69 | 1,211,500 | — | — |
| 2010-05-20 | $22.14 | $25.79 | 1,500,600 | — | — |
| 2010-05-19 | $23.88 | $27.81 | 941,300 | — | — |
| 2010-05-18 | $24.25 | $28.24 | 583,200 | — | — |
| 2010-05-17 | $24.69 | $28.76 | 561,800 | — | — |
| 2010-05-14 | $25.20 | $29.35 | 1,210,500 | — | — |
| 2010-05-13 | $25.76 | $30.00 | 954,500 | — | — |
| 2010-05-12 | $25.86 | $30.12 | 900,200 | — | — |
| 2010-05-11 | $25.06 | $29.19 | 953,100 | — | — |
| 2010-05-10 | $24.76 | $28.84 | 1,102,400 | — | — |
| 2010-05-07 | $23.58 | $27.46 | 1,506,500 | — | — |
| 2010-05-06 | $24.82 | $28.91 | 1,438,700 | — | — |
| 2010-05-05 | $26.05 | $30.34 | 1,036,700 | — | — |
| 2010-05-04 | $26.97 | $31.41 | 960,400 | — | — |
| 2010-05-03 | $28.75 | $33.48 | 814,500 | — | — |
| 2010-04-30 | $28.02 | $32.63 | 1,480,700 | — | — |
| 2010-04-29 | $30.02 | $34.96 | 1,987,200 | — | — |
| 2010-04-28 | $27.99 | $32.60 | 2,838,700 | — | — |
| 2010-04-27 | $30.81 | $35.88 | 3,041,200 | — | — |
| 2010-04-26 | $38.64 | $45.00 | 699,200 | — | — |
| 2010-04-23 | $38.67 | $45.04 | 829,200 | — | — |
| 2010-04-22 | $37.85 | $44.08 | 541,100 | — | — |
| 2010-04-21 | $37.52 | $43.70 | 648,200 | — | — |
| 2010-04-20 | $36.84 | $42.91 | 237,300 | — | — |
| 2010-04-19 | $36.50 | $42.51 | 565,800 | — | — |
| 2010-04-16 | $36.60 | $42.63 | 594,200 | — | — |
| 2010-04-15 | $38.17 | $44.46 | 265,700 | — | — |
| 2010-04-14 | $38.03 | $44.29 | 438,800 | — | — |
| 2010-04-13 | $37.61 | $43.80 | 250,800 | — | — |
| 2010-04-12 | $37.57 | $43.76 | 517,700 | — | — |
| 2010-04-09 | $37.39 | $43.55 | 309,100 | — | — |
| 2010-04-08 | $37.15 | $43.27 | 305,400 | — | — |
| 2010-04-07 | $36.96 | $43.05 | 503,700 | — | — |
| 2010-04-06 | $37.43 | $43.59 | 572,700 | — | — |
| 2010-04-05 | $36.63 | $42.66 | 671,900 | — | — |
| 2010-04-01 | $35.21 | $41.01 | 369,700 | — | — |
| 2010-03-31 | $34.89 | $40.64 | 598,900 | — | — |
| 2010-03-30 | $35.60 | $41.46 | 332,700 | — | — |
| 2010-03-29 | $35.79 | $41.68 | 249,100 | — | — |
| 2010-03-26 | $35.69 | $41.57 | 446,700 | — | — |
| 2010-03-25 | $36.22 | $42.18 | 518,900 | — | — |
| 2010-03-24 | $36.57 | $42.59 | 416,900 | — | — |
| 2010-03-23 | $37.28 | $43.42 | 419,900 | — | — |
| 2010-03-22 | $37.41 | $43.57 | 767,400 | — | — |
| 2010-03-19 | $36.69 | $42.73 | 852,400 | — | — |
| 2010-03-18 | $39.06 | $45.49 | 284,500 | — | — |
| 2010-03-17 | $39.83 | $46.39 | 386,000 | — | — |
| 2010-03-16 | $39.91 | $46.48 | 272,000 | — | — |
| 2010-03-15 | $39.47 | $45.97 | 333,400 | — | — |
| 2010-03-12 | $39.96 | $46.54 | 449,100 | — | — |
| 2010-03-11 | $39.84 | $46.40 | 352,700 | — | — |
| 2010-03-10 | $39.52 | $46.03 | 427,200 | — | — |
| 2010-03-09 | $39.34 | $45.82 | 744,300 | — | — |
| 2010-03-08 | $38.74 | $45.12 | 356,100 | — | — |
| 2010-03-05 | $38.93 | $45.34 | 436,800 | — | — |
| 2010-03-04 | $37.88 | $44.12 | 565,200 | — | — |
| 2010-03-03 | $37.43 | $43.59 | 366,300 | — | — |
| 2010-03-02 | $37.43 | $43.59 | 834,800 | — | — |
| 2010-03-01 | $36.59 | $42.62 | 657,600 | — | — |
| 2010-02-26 | $34.91 | $40.66 | 603,700 | — | — |
| 2010-02-25 | $35.56 | $41.42 | 434,500 | — | — |
| 2010-02-24 | $35.56 | $41.42 | 442,500 | — | — |
| 2010-02-23 | $35.47 | $41.31 | 323,600 | — | — |
| 2010-02-22 | $36.25 | $42.22 | 288,100 | — | — |
| 2010-02-19 | $35.89 | $41.80 | 381,400 | — | — |
| 2010-02-18 | $35.77 | $41.66 | 347,700 | — | — |
| 2010-02-17 | $35.51 | $41.36 | 317,500 | — | — |
| 2010-02-16 | $35.76 | $41.65 | 438,300 | — | — |
| 2010-02-12 | $34.87 | $40.61 | 375,800 | — | — |
| 2010-02-11 | $34.92 | $40.67 | 444,100 | — | — |
| 2010-02-10 | $34.26 | $39.90 | 736,300 | — | — |
| 2010-02-09 | $34.81 | $40.54 | 559,300 | — | — |
| 2010-02-08 | $34.77 | $40.50 | 1,187,600 | — | — |
| 2010-02-05 | $34.25 | $39.89 | 807,400 | — | — |
| 2010-02-04 | $34.00 | $39.60 | 2,122,200 | — | — |
| 2010-02-03 | $31.28 | $36.43 | 584,700 | — | — |
| 2010-02-02 | $30.39 | $35.39 | 603,400 | — | — |
| 2010-02-01 | $30.54 | $35.57 | 706,200 | — | — |
| 2010-01-29 | $28.89 | $33.65 | 668,400 | — | — |
| 2010-01-28 | $29.65 | $34.53 | 593,900 | — | — |
| 2010-01-27 | $30.91 | $36.00 | 1,080,500 | — | — |
| 2010-01-26 | $31.61 | $36.82 | 658,400 | — | — |
| 2010-01-25 | $32.45 | $37.79 | 616,000 | — | — |
| 2010-01-22 | $33.41 | $38.91 | 1,138,700 | — | — |
| 2010-01-21 | $33.82 | $39.39 | 516,000 | — | — |
| 2010-01-20 | $35.08 | $40.86 | 622,300 | — | — |
| 2010-01-19 | $35.74 | $41.63 | 709,100 | — | — |
| 2010-01-15 | $34.97 | $40.73 | 479,500 | — | — |
| 2010-01-14 | $35.51 | $41.36 | 501,500 | — | — |
| 2010-01-13 | $35.77 | $41.66 | 559,100 | — | — |
| 2010-01-12 | $35.54 | $41.39 | 610,700 | — | — |
| 2010-01-11 | $36.01 | $41.94 | 1,221,500 | — | — |
| 2010-01-08 | $37.55 | $43.73 | 301,400 | — | — |
| 2010-01-07 | $38.08 | $44.35 | 340,100 | — | — |
| 2010-01-06 | $38.79 | $45.18 | 372,800 | — | — |
| 2010-01-05 | $38.71 | $45.08 | 621,200 | — | — |
| 2010-01-04 | $38.27 | $44.57 | 812,500 | — | — |