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
- 1973-05-03 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 | $26.97 | $55.30 | 4,360,000 | — | — |
| 2010-12-30 | $26.94 | $55.24 | 4,724,800 | — | — |
| 2010-12-29 | $27.03 | $55.42 | 6,418,200 | — | — |
| 2010-12-28 | $27.18 | $55.63 | 4,947,200 | — | — |
| 2010-12-27 | $27.12 | $55.50 | 5,015,600 | — | — |
| 2010-12-23 | $27.02 | $55.30 | 8,075,100 | — | — |
| 2010-12-22 | $26.95 | $55.15 | 10,686,800 | — | — |
| 2010-12-21 | $26.56 | $54.36 | 9,400,800 | — | — |
| 2010-12-20 | $26.14 | $53.50 | 7,183,800 | — | — |
| 2010-12-17 | $26.20 | $53.62 | 13,202,600 | — | — |
| 2010-12-16 | $26.10 | $53.42 | 13,409,500 | — | — |
| 2010-12-15 | $25.80 | $52.80 | 12,697,200 | — | — |
| 2010-12-14 | $25.94 | $53.09 | 11,892,400 | — | — |
| 2010-12-13 | $26.18 | $53.58 | 13,668,700 | — | — |
| 2010-12-10 | $26.45 | $54.13 | 19,693,200 | — | — |
| 2010-12-09 | $25.84 | $52.88 | 21,338,500 | — | — |
| 2010-12-08 | $25.17 | $51.51 | 14,023,200 | — | — |
| 2010-12-07 | $24.37 | $49.87 | 18,899,800 | — | — |
| 2010-12-06 | $24.65 | $50.45 | 8,116,500 | — | — |
| 2010-12-03 | $24.76 | $50.67 | 11,776,900 | — | — |
| 2010-12-02 | $24.76 | $50.67 | 15,956,100 | — | — |
| 2010-12-01 | $24.21 | $49.55 | 12,996,800 | — | — |
| 2010-11-30 | $23.78 | $48.67 | 11,166,900 | — | — |
| 2010-11-29 | $24.10 | $49.32 | 9,664,600 | — | — |
| 2010-11-26 | $23.97 | $49.06 | 3,458,800 | — | — |
| 2010-11-24 | $24.17 | $49.47 | 11,500,500 | — | — |
| 2010-11-23 | $24.08 | $49.28 | 12,580,600 | — | — |
| 2010-11-22 | $24.65 | $50.45 | 9,985,700 | — | — |
| 2010-11-19 | $24.87 | $50.90 | 8,966,900 | — | — |
| 2010-11-18 | $25.01 | $51.18 | 10,479,700 | — | — |
| 2010-11-17 | $24.73 | $50.61 | 14,480,200 | — | — |
| 2010-11-16 | $24.72 | $50.59 | 17,226,500 | — | — |
| 2010-11-15 | $24.94 | $51.04 | 12,084,700 | — | — |
| 2010-11-12 | $24.62 | $50.39 | 14,243,200 | — | — |
| 2010-11-11 | $25.18 | $51.53 | 10,695,500 | — | — |
| 2010-11-10 | $25.51 | $52.21 | 15,548,700 | — | — |
| 2010-11-09 | $25.21 | $51.59 | 14,434,900 | — | — |
| 2010-11-08 | $25.70 | $52.60 | 14,277,800 | — | — |
| 2010-11-05 | $26.10 | $53.42 | 30,045,400 | — | — |
| 2010-11-04 | $25.16 | $51.49 | 24,115,400 | — | — |
| 2010-11-03 | $24.05 | $49.22 | 12,975,800 | — | — |
| 2010-11-02 | $23.80 | $48.71 | 10,003,800 | — | — |
| 2010-11-01 | $23.93 | $48.97 | 11,456,200 | — | — |
| 2010-10-29 | $24.20 | $49.53 | 9,853,500 | — | — |
| 2010-10-28 | $24.18 | $49.49 | 14,388,900 | — | — |
| 2010-10-27 | $24.34 | $49.81 | 21,334,900 | — | — |
| 2010-10-26 | $23.94 | $48.99 | 15,886,000 | — | — |
| 2010-10-25 | $23.47 | $48.03 | 18,468,500 | — | — |
| 2010-10-22 | $23.59 | $48.28 | 18,854,800 | — | — |
| 2010-10-21 | $23.36 | $47.81 | 17,393,700 | — | — |
| 2010-10-20 | $22.83 | $46.72 | 21,013,700 | — | — |
| 2010-10-19 | $22.81 | $46.68 | 17,575,000 | — | — |
| 2010-10-18 | $23.16 | $47.40 | 11,134,600 | — | — |
| 2010-10-15 | $22.54 | $46.13 | 26,105,000 | — | — |
| 2010-10-14 | $22.57 | $46.19 | 17,150,000 | — | — |
| 2010-10-13 | $22.86 | $46.78 | 17,978,400 | — | — |
| 2010-10-12 | $22.88 | $46.83 | 14,252,100 | — | — |
| 2010-10-11 | $22.25 | $45.54 | 5,717,400 | — | — |
| 2010-10-08 | $22.31 | $45.66 | 9,128,800 | — | — |
| 2010-10-07 | $22.36 | $45.76 | 11,971,000 | — | — |
| 2010-10-06 | $22.41 | $45.86 | 12,511,000 | — | — |
| 2010-10-05 | $22.34 | $45.72 | 19,687,900 | — | — |
| 2010-10-04 | $21.62 | $44.25 | 10,412,200 | — | — |
| 2010-10-01 | $21.71 | $44.43 | 13,477,300 | — | — |
| 2010-09-30 | $21.62 | $44.25 | 12,751,500 | — | — |
| 2010-09-29 | $21.67 | $44.35 | 13,279,300 | — | — |
| 2010-09-28 | $21.83 | $44.68 | 17,634,900 | — | — |
| 2010-09-27 | $21.86 | $44.64 | 12,543,100 | — | — |
| 2010-09-24 | $22.41 | $45.76 | 25,738,000 | — | — |
| 2010-09-23 | $21.82 | $44.55 | 29,937,400 | — | — |
| 2010-09-22 | $22.52 | $45.98 | 18,374,200 | — | — |
| 2010-09-21 | $22.87 | $46.70 | 11,389,600 | — | — |
| 2010-09-20 | $23.28 | $47.53 | 9,894,900 | — | — |
| 2010-09-17 | $22.81 | $46.58 | 11,505,400 | — | — |
| 2010-09-16 | $22.70 | $46.35 | 9,130,800 | — | — |
| 2010-09-15 | $22.67 | $46.29 | 17,107,500 | — | — |
| 2010-09-14 | $23.26 | $47.49 | 9,033,500 | — | — |
| 2010-09-13 | $23.37 | $47.72 | 10,568,300 | — | — |
| 2010-09-10 | $22.63 | $46.21 | 8,050,000 | — | — |
| 2010-09-09 | $22.65 | $46.25 | 10,092,600 | — | — |
| 2010-09-08 | $22.32 | $45.57 | 7,871,900 | — | — |
| 2010-09-07 | $22.23 | $45.39 | 9,017,100 | — | — |
| 2010-09-03 | $22.67 | $46.29 | 10,663,900 | — | — |
| 2010-09-02 | $22.12 | $45.17 | 9,972,100 | — | — |
| 2010-09-01 | $21.81 | $44.53 | 13,381,100 | — | — |
| 2010-08-31 | $20.80 | $42.47 | 13,834,900 | — | — |
| 2010-08-30 | $20.71 | $42.29 | 10,872,700 | — | — |
| 2010-08-27 | $21.66 | $44.23 | 12,039,800 | — | — |
| 2010-08-26 | $20.97 | $42.82 | 8,045,500 | — | — |
| 2010-08-25 | $21.22 | $43.33 | 14,179,400 | — | — |
| 2010-08-24 | $21.31 | $43.51 | 11,798,800 | — | — |
| 2010-08-23 | $21.63 | $44.17 | 7,427,200 | — | — |
| 2010-08-20 | $21.74 | $44.39 | 11,082,000 | — | — |
| 2010-08-19 | $21.72 | $44.35 | 12,930,900 | — | — |
| 2010-08-18 | $22.40 | $45.74 | 5,950,000 | — | — |
| 2010-08-17 | $22.31 | $45.55 | 7,271,800 | — | — |
| 2010-08-16 | $22.13 | $45.19 | 6,543,700 | — | — |
| 2010-08-13 | $22.22 | $45.37 | 5,535,300 | — | — |
| 2010-08-12 | $22.44 | $45.82 | 7,256,300 | — | — |
| 2010-08-11 | $22.48 | $45.90 | 10,425,100 | — | — |
| 2010-08-10 | $23.44 | $47.86 | 8,597,000 | — | — |
| 2010-08-09 | $23.64 | $48.27 | 9,930,300 | — | — |
| 2010-08-06 | $23.22 | $47.41 | 11,184,300 | — | — |
| 2010-08-05 | $23.68 | $48.35 | 10,154,500 | — | — |
| 2010-08-04 | $23.93 | $48.86 | 11,159,000 | — | — |
| 2010-08-03 | $24.22 | $49.45 | 8,987,900 | — | — |
| 2010-08-02 | $24.51 | $50.05 | 10,428,100 | — | — |
| 2010-07-30 | $23.90 | $48.80 | 10,473,700 | — | — |
| 2010-07-29 | $23.94 | $48.88 | 11,918,800 | — | — |
| 2010-07-28 | $23.97 | $48.94 | 7,205,900 | — | — |
| 2010-07-27 | $24.31 | $49.64 | 9,962,700 | — | — |
| 2010-07-26 | $24.12 | $49.25 | 9,459,800 | — | — |
| 2010-07-23 | $23.70 | $48.39 | 13,229,500 | — | — |
| 2010-07-22 | $23.66 | $48.31 | 18,483,900 | — | — |
| 2010-07-21 | $23.07 | $47.11 | 19,829,700 | — | — |
| 2010-07-20 | $23.15 | $47.27 | 14,151,000 | — | — |
| 2010-07-19 | $22.99 | $46.94 | 7,881,300 | — | — |
| 2010-07-16 | $23.04 | $47.04 | 17,532,800 | — | — |
| 2010-07-15 | $24.40 | $49.82 | 14,224,200 | — | — |
| 2010-07-14 | $24.14 | $49.29 | 10,744,000 | — | — |
| 2010-07-13 | $24.43 | $49.88 | 11,937,400 | — | — |
| 2010-07-12 | $23.77 | $48.54 | 7,028,200 | — | — |
| 2010-07-09 | $23.91 | $48.82 | 12,243,200 | — | — |
| 2010-07-08 | $23.24 | $47.45 | 14,095,800 | — | — |
| 2010-07-07 | $22.93 | $46.82 | 17,187,500 | — | — |
| 2010-07-06 | $22.04 | $45.00 | 12,797,800 | — | — |
| 2010-07-02 | $21.88 | $44.68 | 11,812,800 | — | — |
| 2010-07-01 | $22.33 | $45.60 | 14,871,700 | — | — |
| 2010-06-30 | $22.35 | $45.64 | 13,731,000 | — | — |
| 2010-06-29 | $22.62 | $46.19 | 19,570,100 | — | — |
| 2010-06-28 | $23.11 | $47.19 | 10,141,000 | — | — |
| 2010-06-25 | $23.36 | $47.60 | 17,270,800 | — | — |
| 2010-06-24 | $22.61 | $46.07 | 16,835,400 | — | — |
| 2010-06-23 | $23.13 | $47.13 | 15,692,000 | — | — |
| 2010-06-22 | $23.55 | $47.98 | 14,209,000 | — | — |
| 2010-06-21 | $23.67 | $48.23 | 15,912,400 | — | — |
| 2010-06-18 | $23.57 | $48.02 | 15,408,800 | — | — |
| 2010-06-17 | $23.06 | $46.98 | 12,419,400 | — | — |
| 2010-06-16 | $23.12 | $47.11 | 16,031,900 | — | — |
| 2010-06-15 | $23.20 | $47.27 | 15,665,200 | — | — |
| 2010-06-14 | $22.82 | $46.50 | 18,859,300 | — | — |
| 2010-06-11 | $23.31 | $47.49 | 12,987,300 | — | — |
| 2010-06-10 | $23.68 | $48.25 | 16,383,600 | — | — |
| 2010-06-09 | $22.57 | $45.99 | 15,765,200 | — | — |
| 2010-06-08 | $22.74 | $46.33 | 25,279,000 | — | — |
| 2010-06-07 | $22.46 | $45.76 | 15,922,200 | — | — |
| 2010-06-04 | $22.85 | $46.56 | 21,021,500 | — | — |
| 2010-06-03 | $23.57 | $48.02 | 12,742,200 | — | — |
| 2010-06-02 | $23.99 | $48.88 | 13,066,400 | — | — |
| 2010-06-01 | $23.29 | $47.45 | 14,601,100 | — | — |
| 2010-05-28 | $23.96 | $48.82 | 14,072,200 | — | — |
| 2010-05-27 | $24.43 | $49.78 | 16,297,700 | — | — |
| 2010-05-26 | $23.63 | $48.15 | 20,626,200 | — | — |
| 2010-05-25 | $23.89 | $48.68 | 23,165,600 | — | — |
| 2010-05-24 | $23.59 | $48.06 | 17,937,500 | — | — |
| 2010-05-21 | $23.98 | $48.86 | 29,589,000 | — | — |
| 2010-05-20 | $23.21 | $47.29 | 22,014,500 | — | — |
| 2010-05-19 | $24.15 | $49.21 | 27,819,100 | — | — |
| 2010-05-18 | $24.36 | $49.63 | 34,602,600 | — | — |
| 2010-05-17 | $25.61 | $52.18 | 14,135,000 | — | — |
| 2010-05-14 | $25.51 | $51.98 | 22,554,300 | — | — |
| 2010-05-13 | $26.38 | $53.75 | 13,060,800 | — | — |
| 2010-05-12 | $26.88 | $54.77 | 15,567,200 | — | — |
| 2010-05-11 | $26.68 | $54.36 | 16,700,200 | — | — |
| 2010-05-10 | $26.54 | $54.08 | 19,735,900 | — | — |
| 2010-05-07 | $25.15 | $51.24 | 26,474,100 | — | — |
| 2010-05-06 | $25.48 | $51.92 | 24,977,300 | — | — |
| 2010-05-05 | $26.42 | $53.83 | 13,252,900 | — | — |
| 2010-05-04 | $26.50 | $53.99 | 19,350,300 | — | — |
| 2010-05-03 | $27.22 | $55.46 | 11,394,000 | — | — |
| 2010-04-30 | $26.77 | $54.54 | 17,249,800 | — | — |
| 2010-04-29 | $27.29 | $55.60 | 18,397,900 | — | — |
| 2010-04-28 | $26.57 | $54.14 | 12,441,500 | — | — |
| 2010-04-27 | $26.23 | $53.44 | 20,979,600 | — | — |
| 2010-04-26 | $26.87 | $54.75 | 11,434,400 | — | — |
| 2010-04-23 | $27.30 | $55.62 | 11,114,300 | — | — |
| 2010-04-22 | $27.37 | $55.77 | 27,278,000 | — | — |
| 2010-04-21 | $27.94 | $56.93 | 21,662,500 | — | — |
| 2010-04-20 | $28.21 | $57.48 | 23,544,500 | — | — |
| 2010-04-19 | $27.61 | $56.26 | 15,084,900 | — | — |
| 2010-04-16 | $27.45 | $55.93 | 28,892,400 | — | — |
| 2010-04-15 | $28.26 | $57.58 | 18,948,600 | — | — |
| 2010-04-14 | $28.25 | $57.56 | 14,904,200 | — | — |
| 2010-04-13 | $27.53 | $56.09 | 13,894,100 | — | — |
| 2010-04-12 | $27.51 | $56.05 | 11,025,600 | — | — |
| 2010-04-09 | $27.16 | $55.34 | 7,429,300 | — | — |
| 2010-04-08 | $27.13 | $55.28 | 14,235,300 | — | — |
| 2010-04-07 | $26.70 | $54.40 | 12,376,200 | — | — |
| 2010-04-06 | $27.08 | $55.18 | 12,480,200 | — | — |
| 2010-04-05 | $26.47 | $53.93 | 7,865,900 | — | — |
| 2010-04-01 | $26.24 | $53.46 | 6,820,400 | — | — |
| 2010-03-31 | $25.88 | $52.73 | 8,451,300 | — | — |
| 2010-03-30 | $25.86 | $52.69 | 9,124,000 | — | — |
| 2010-03-29 | $25.96 | $52.89 | 6,911,400 | — | — |
| 2010-03-26 | $26.05 | $52.98 | 10,817,100 | — | — |
| 2010-03-25 | $26.17 | $53.22 | 10,567,700 | — | — |
| 2010-03-24 | $26.19 | $53.26 | 7,370,300 | — | — |
| 2010-03-23 | $26.25 | $53.38 | 9,573,700 | — | — |
| 2010-03-22 | $26.22 | $53.32 | 9,702,700 | — | — |
| 2010-03-19 | $26.14 | $53.16 | 13,977,300 | — | — |
| 2010-03-18 | $25.99 | $52.85 | 8,568,200 | — | — |
| 2010-03-17 | $26.21 | $53.30 | 11,859,900 | — | — |
| 2010-03-16 | $26.12 | $53.12 | 10,743,300 | — | — |
| 2010-03-15 | $25.90 | $52.67 | 8,366,100 | — | — |
| 2010-03-12 | $25.67 | $52.20 | 14,154,500 | — | — |
| 2010-03-11 | $25.47 | $51.80 | 14,610,600 | — | — |
| 2010-03-10 | $24.96 | $50.76 | 11,993,900 | — | — |
| 2010-03-09 | $24.67 | $50.17 | 13,248,300 | — | — |
| 2010-03-08 | $24.99 | $50.82 | 8,185,800 | — | — |
| 2010-03-05 | $25.20 | $51.25 | 9,443,000 | — | — |
| 2010-03-04 | $24.74 | $50.31 | 7,836,000 | — | — |
| 2010-03-03 | $24.65 | $50.13 | 8,391,800 | — | — |
| 2010-03-02 | $24.74 | $50.31 | 7,907,800 | — | — |
| 2010-03-01 | $24.51 | $49.84 | 6,843,500 | — | — |
| 2010-02-26 | $24.61 | $50.05 | 9,446,500 | — | — |
| 2010-02-25 | $24.30 | $49.42 | 12,541,000 | — | — |
| 2010-02-24 | $24.78 | $50.39 | 12,020,100 | — | — |
| 2010-02-23 | $24.27 | $49.36 | 13,288,900 | — | — |
| 2010-02-22 | $24.55 | $49.92 | 12,844,900 | — | — |
| 2010-02-19 | $24.14 | $49.09 | 11,805,100 | — | — |
| 2010-02-18 | $23.91 | $48.62 | 9,075,800 | — | — |
| 2010-02-17 | $23.73 | $48.26 | 21,960,400 | — | — |
| 2010-02-16 | $23.86 | $48.52 | 11,484,600 | — | — |
| 2010-02-12 | $23.26 | $47.30 | 16,552,700 | — | — |
| 2010-02-11 | $23.49 | $47.77 | 8,753,400 | — | — |
| 2010-02-10 | $23.61 | $48.01 | 12,219,500 | — | — |
| 2010-02-09 | $23.49 | $47.77 | 13,742,600 | — | — |
| 2010-02-08 | $23.49 | $47.77 | 15,753,400 | — | — |
| 2010-02-05 | $23.97 | $48.75 | 22,491,200 | — | — |
| 2010-02-04 | $23.65 | $48.09 | 20,550,000 | — | — |
| 2010-02-03 | $24.46 | $49.74 | 12,353,800 | — | — |
| 2010-02-02 | $24.87 | $50.58 | 14,793,600 | — | — |
| 2010-02-01 | $25.18 | $51.21 | 12,029,500 | — | — |
| 2010-01-29 | $25.08 | $51.00 | 18,317,200 | — | — |
| 2010-01-28 | $24.99 | $50.82 | 17,788,000 | — | — |
| 2010-01-27 | $25.12 | $51.08 | 19,763,800 | — | — |
| 2010-01-26 | $24.31 | $49.44 | 15,866,800 | — | — |
| 2010-01-25 | $24.81 | $50.45 | 13,692,400 | — | — |
| 2010-01-22 | $24.67 | $50.17 | 20,007,400 | — | — |
| 2010-01-21 | $25.14 | $51.12 | 24,864,100 | — | — |
| 2010-01-20 | $25.01 | $50.86 | 18,602,200 | — | — |
| 2010-01-19 | $24.49 | $49.80 | 15,470,200 | — | — |
| 2010-01-15 | $24.62 | $50.07 | 13,590,500 | — | — |
| 2010-01-14 | $25.33 | $51.51 | 13,383,700 | — | — |
| 2010-01-13 | $24.71 | $50.25 | 12,736,800 | — | — |
| 2010-01-12 | $24.31 | $49.44 | 13,119,300 | — | — |
| 2010-01-11 | $24.32 | $49.46 | 8,482,600 | — | — |
| 2010-01-08 | $24.21 | $49.23 | 9,935,000 | — | — |
| 2010-01-07 | $24.17 | $49.15 | 15,241,200 | — | — |
| 2010-01-06 | $23.71 | $48.22 | 12,293,600 | — | — |
| 2010-01-05 | $23.46 | $47.71 | 14,503,500 | — | — |
| 2010-01-04 | $22.88 | $46.53 | 12,891,700 | — | — |