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 | $33.00 | $43.58 | 13,300 | — | — |
| 2010-12-30 | $33.13 | $43.75 | 5,300 | — | — |
| 2010-12-29 | $33.31 | $43.99 | 5,600 | — | — |
| 2010-12-28 | $33.49 | $44.23 | 21,200 | — | — |
| 2010-12-27 | $33.44 | $44.16 | 5,600 | — | — |
| 2010-12-23 | $33.12 | $43.74 | 4,500 | — | — |
| 2010-12-22 | $33.36 | $44.05 | 4,500 | — | — |
| 2010-12-21 | $33.40 | $44.11 | 17,700 | — | — |
| 2010-12-20 | $33.30 | $43.98 | 11,600 | — | — |
| 2010-12-17 | $33.52 | $44.27 | 48,500 | — | — |
| 2010-12-16 | $33.15 | $43.78 | 12,400 | — | — |
| 2010-12-15 | $33.23 | $43.88 | 16,500 | — | — |
| 2010-12-14 | $33.15 | $43.78 | 12,700 | — | — |
| 2010-12-13 | $32.51 | $42.93 | 32,200 | — | — |
| 2010-12-10 | $33.03 | $41.97 | 37,800 | — | — |
| 2010-12-09 | $32.48 | $41.27 | 22,300 | — | — |
| 2010-12-08 | $32.51 | $41.31 | 17,500 | — | — |
| 2010-12-07 | $33.44 | $42.49 | 16,000 | — | — |
| 2010-12-06 | $32.51 | $41.31 | 21,300 | — | — |
| 2010-12-03 | $32.99 | $41.92 | 8,100 | — | — |
| 2010-12-02 | $33.60 | $42.69 | 21,300 | — | — |
| 2010-12-01 | $31.78 | $40.38 | 9,100 | — | — |
| 2010-11-30 | $31.52 | $40.05 | 14,600 | — | — |
| 2010-11-29 | $31.85 | $40.47 | 3,500 | — | — |
| 2010-11-26 | $31.50 | $40.02 | 100 | — | — |
| 2010-11-24 | $31.39 | $39.88 | 3,400 | — | — |
| 2010-11-23 | $30.00 | $38.12 | 5,700 | — | — |
| 2010-11-22 | $30.13 | $38.28 | 6,600 | — | — |
| 2010-11-19 | $30.83 | $39.17 | 7,100 | — | — |
| 2010-11-18 | $31.61 | $40.16 | 14,500 | — | — |
| 2010-11-17 | $30.26 | $38.45 | 3,900 | — | — |
| 2010-11-16 | $31.91 | $40.55 | 7,000 | — | — |
| 2010-11-15 | $32.77 | $41.64 | 8,500 | — | — |
| 2010-11-12 | $32.69 | $41.54 | 7,900 | — | — |
| 2010-11-11 | $32.99 | $41.92 | 3,100 | — | — |
| 2010-11-10 | $32.77 | $41.64 | 4,500 | — | — |
| 2010-11-09 | $32.44 | $41.22 | 3,100 | — | — |
| 2010-11-08 | $32.79 | $41.66 | 15,000 | — | — |
| 2010-11-05 | $33.07 | $42.02 | 4,200 | — | — |
| 2010-11-04 | $32.90 | $41.80 | 15,200 | — | — |
| 2010-11-03 | $30.98 | $39.36 | 4,400 | — | — |
| 2010-11-02 | $30.01 | $38.13 | 7,700 | — | — |
| 2010-11-01 | $28.85 | $36.66 | 3,800 | — | — |
| 2010-10-29 | $29.20 | $37.10 | 16,900 | — | — |
| 2010-10-28 | $29.21 | $37.11 | 6,000 | — | — |
| 2010-10-27 | $29.25 | $37.17 | 2,800 | — | — |
| 2010-10-26 | $29.89 | $37.98 | 6,000 | — | — |
| 2010-10-25 | $30.17 | $38.33 | 5,000 | — | — |
| 2010-10-22 | $29.67 | $37.70 | 6,700 | — | — |
| 2010-10-21 | $29.42 | $37.38 | 12,500 | — | — |
| 2010-10-20 | $30.17 | $38.33 | 5,100 | — | — |
| 2010-10-19 | $29.96 | $38.07 | 14,900 | — | — |
| 2010-10-18 | $30.46 | $38.70 | 8,600 | — | — |
| 2010-10-15 | $29.81 | $37.88 | 23,400 | — | — |
| 2010-10-14 | $28.85 | $36.66 | 7,100 | — | — |
| 2010-10-13 | $28.76 | $36.54 | 9,400 | — | — |
| 2010-10-12 | $27.66 | $35.15 | 1,700 | — | — |
| 2010-10-11 | $27.79 | $35.31 | 4,200 | — | — |
| 2010-10-08 | $28.83 | $36.63 | 35,200 | — | — |
| 2010-10-07 | $28.32 | $35.98 | 12,100 | — | — |
| 2010-10-06 | $28.64 | $36.39 | 17,100 | — | — |
| 2010-10-05 | $28.09 | $35.69 | 13,000 | — | — |
| 2010-10-04 | $27.30 | $34.69 | 6,800 | — | — |
| 2010-10-01 | $27.73 | $35.23 | 10,000 | — | — |
| 2010-09-30 | $27.94 | $35.50 | 10,000 | — | — |
| 2010-09-29 | $27.69 | $35.18 | 5,500 | — | — |
| 2010-09-28 | $27.67 | $34.84 | 6,700 | — | — |
| 2010-09-27 | $27.30 | $34.37 | 2,600 | — | — |
| 2010-09-24 | $27.46 | $34.58 | 9,200 | — | — |
| 2010-09-23 | $26.85 | $33.81 | 7,400 | — | — |
| 2010-09-22 | $26.87 | $33.83 | 24,000 | — | — |
| 2010-09-21 | $27.50 | $34.63 | 3,600 | — | — |
| 2010-09-20 | $27.50 | $34.63 | 10,200 | — | — |
| 2010-09-17 | $26.75 | $33.68 | 25,400 | — | — |
| 2010-09-16 | $27.24 | $34.30 | 7,700 | — | — |
| 2010-09-15 | $27.15 | $34.19 | 44,500 | — | — |
| 2010-09-14 | $27.26 | $34.32 | 17,700 | — | — |
| 2010-09-13 | $26.90 | $33.87 | 31,600 | — | — |
| 2010-09-10 | $27.58 | $34.73 | 5,000 | — | — |
| 2010-09-09 | $27.58 | $34.73 | 8,300 | — | — |
| 2010-09-08 | $27.34 | $34.42 | 24,600 | — | — |
| 2010-09-07 | $27.40 | $34.50 | 26,500 | — | — |
| 2010-09-03 | $27.39 | $34.49 | 7,200 | — | — |
| 2010-09-02 | $27.46 | $34.58 | 11,000 | — | — |
| 2010-09-01 | $26.71 | $33.63 | 27,200 | — | — |
| 2010-08-31 | $25.93 | $32.65 | 14,200 | — | — |
| 2010-08-30 | $26.32 | $33.14 | 6,300 | — | — |
| 2010-08-27 | $27.38 | $34.48 | 10,700 | — | — |
| 2010-08-26 | $26.51 | $33.38 | 5,400 | — | — |
| 2010-08-25 | $26.76 | $33.69 | 27,100 | — | — |
| 2010-08-24 | $26.22 | $33.01 | 30,700 | — | — |
| 2010-08-23 | $26.60 | $33.49 | 40,900 | — | — |
| 2010-08-20 | $26.25 | $33.05 | 31,200 | — | — |
| 2010-08-19 | $26.49 | $33.35 | 9,400 | — | — |
| 2010-08-18 | $27.82 | $35.03 | 15,500 | — | — |
| 2010-08-17 | $27.80 | $35.00 | 12,800 | — | — |
| 2010-08-16 | $27.23 | $34.29 | 28,100 | — | — |
| 2010-08-13 | $26.44 | $33.29 | 30,300 | — | — |
| 2010-08-12 | $26.26 | $33.06 | 13,800 | — | — |
| 2010-08-11 | $26.25 | $33.05 | 17,200 | — | — |
| 2010-08-10 | $26.99 | $33.98 | 7,000 | — | — |
| 2010-08-09 | $27.26 | $34.32 | 8,200 | — | — |
| 2010-08-06 | $26.78 | $33.72 | 9,900 | — | — |
| 2010-08-05 | $27.34 | $34.42 | 9,500 | — | — |
| 2010-08-04 | $27.68 | $34.85 | 38,700 | — | — |
| 2010-08-03 | $27.46 | $34.58 | 10,900 | — | — |
| 2010-08-02 | $27.84 | $35.05 | 30,200 | — | — |
| 2010-07-30 | $27.34 | $34.42 | 26,000 | — | — |
| 2010-07-29 | $27.53 | $34.66 | 11,300 | — | — |
| 2010-07-28 | $27.24 | $34.30 | 10,900 | — | — |
| 2010-07-27 | $27.39 | $34.49 | 19,000 | — | — |
| 2010-07-26 | $27.55 | $34.69 | 28,100 | — | — |
| 2010-07-23 | $26.96 | $33.95 | 24,200 | — | — |
| 2010-07-22 | $26.78 | $33.72 | 12,200 | — | — |
| 2010-07-21 | $26.34 | $33.17 | 7,700 | — | — |
| 2010-07-20 | $26.86 | $33.82 | 12,000 | — | — |
| 2010-07-19 | $26.44 | $33.29 | 12,100 | — | — |
| 2010-07-16 | $26.38 | $33.22 | 13,800 | — | — |
| 2010-07-15 | $27.59 | $34.74 | 11,200 | — | — |
| 2010-07-14 | $27.80 | $35.00 | 5,700 | — | — |
| 2010-07-13 | $27.68 | $34.85 | 21,600 | — | — |
| 2010-07-12 | $27.33 | $34.41 | 9,200 | — | — |
| 2010-07-09 | $27.94 | $35.18 | 7,600 | — | — |
| 2010-07-08 | $27.98 | $35.23 | 13,800 | — | — |
| 2010-07-07 | $27.20 | $34.25 | 12,700 | — | — |
| 2010-07-06 | $26.61 | $33.51 | 13,300 | — | — |
| 2010-07-02 | $26.25 | $33.05 | 7,600 | — | — |
| 2010-07-01 | $26.14 | $32.91 | 8,800 | — | — |
| 2010-06-30 | $26.25 | $33.05 | 11,300 | — | — |
| 2010-06-29 | $26.12 | $32.89 | 17,300 | — | — |
| 2010-06-28 | $26.68 | $33.28 | 21,500 | — | — |
| 2010-06-25 | $26.80 | $33.43 | 157,300 | — | — |
| 2010-06-24 | $26.25 | $32.74 | 67,700 | — | — |
| 2010-06-23 | $26.90 | $33.55 | 19,600 | — | — |
| 2010-06-22 | $26.78 | $33.40 | 33,200 | — | — |
| 2010-06-21 | $26.72 | $33.33 | 14,500 | — | — |
| 2010-06-18 | $26.98 | $33.65 | 21,000 | — | — |
| 2010-06-17 | $26.61 | $33.19 | 2,900 | — | — |
| 2010-06-16 | $26.36 | $32.88 | 2,500 | — | — |
| 2010-06-15 | $27.11 | $33.82 | 11,900 | — | — |
| 2010-06-14 | $26.66 | $33.25 | 3,800 | — | — |
| 2010-06-11 | $26.75 | $33.37 | 12,100 | — | — |
| 2010-06-10 | $26.59 | $33.17 | 10,100 | — | — |
| 2010-06-09 | $25.70 | $32.06 | 28,400 | — | — |
| 2010-06-08 | $26.08 | $32.53 | 18,600 | — | — |
| 2010-06-07 | $26.43 | $32.97 | 14,600 | — | — |
| 2010-06-04 | $26.00 | $32.43 | 71,800 | — | — |
| 2010-06-03 | $26.04 | $32.48 | 8,500 | — | — |
| 2010-06-02 | $27.00 | $33.68 | 11,600 | — | — |
| 2010-06-01 | $25.56 | $31.88 | 13,100 | — | — |
| 2010-05-28 | $26.88 | $33.53 | 8,400 | — | — |
| 2010-05-27 | $27.00 | $33.68 | 7,900 | — | — |
| 2010-05-26 | $26.80 | $33.43 | 11,400 | — | — |
| 2010-05-25 | $26.35 | $32.87 | 5,300 | — | — |
| 2010-05-24 | $26.25 | $32.74 | 15,500 | — | — |
| 2010-05-21 | $26.59 | $33.17 | 16,700 | — | — |
| 2010-05-20 | $25.40 | $31.68 | 10,500 | — | — |
| 2010-05-19 | $26.55 | $33.12 | 5,200 | — | — |
| 2010-05-18 | $26.40 | $32.93 | 10,000 | — | — |
| 2010-05-17 | $27.42 | $34.20 | 6,700 | — | — |
| 2010-05-14 | $27.17 | $33.89 | 5,900 | — | — |
| 2010-05-13 | $27.51 | $34.31 | 7,600 | — | — |
| 2010-05-12 | $27.40 | $34.18 | 8,500 | — | — |
| 2010-05-11 | $26.37 | $32.89 | 13,300 | — | — |
| 2010-05-10 | $26.20 | $32.68 | 15,800 | — | — |
| 2010-05-07 | $24.37 | $30.40 | 20,200 | — | — |
| 2010-05-06 | $24.49 | $30.55 | 20,400 | — | — |
| 2010-05-05 | $25.45 | $31.74 | 7,200 | — | — |
| 2010-05-04 | $26.10 | $32.56 | 14,900 | — | — |
| 2010-05-03 | $26.17 | $32.64 | 19,100 | — | — |
| 2010-04-30 | $26.91 | $33.57 | 12,100 | — | — |
| 2010-04-29 | $27.32 | $34.08 | 9,300 | — | — |
| 2010-04-28 | $27.12 | $33.83 | 2,200 | — | — |
| 2010-04-27 | $27.02 | $33.70 | 10,800 | — | — |
| 2010-04-26 | $27.57 | $34.39 | 3,400 | — | — |
| 2010-04-23 | $27.50 | $34.30 | 4,400 | — | — |
| 2010-04-22 | $28.12 | $35.08 | 4,300 | — | — |
| 2010-04-21 | $28.11 | $35.06 | 5,900 | — | — |
| 2010-04-20 | $27.78 | $34.65 | 2,800 | — | — |
| 2010-04-19 | $28.06 | $35.00 | 5,100 | — | — |
| 2010-04-16 | $27.40 | $34.18 | 13,100 | — | — |
| 2010-04-15 | $28.03 | $34.96 | 17,000 | — | — |
| 2010-04-14 | $26.93 | $33.59 | 5,500 | — | — |
| 2010-04-13 | $26.78 | $33.40 | 7,400 | — | — |
| 2010-04-12 | $27.20 | $33.93 | 7,700 | — | — |
| 2010-04-09 | $27.24 | $33.98 | 4,200 | — | — |
| 2010-04-08 | $27.96 | $34.88 | 8,600 | — | — |
| 2010-04-07 | $27.90 | $34.80 | 8,200 | — | — |
| 2010-04-06 | $28.42 | $35.45 | 8,000 | — | — |
| 2010-04-05 | $28.49 | $35.54 | 7,000 | — | — |
| 2010-04-01 | $27.90 | $34.80 | 9,400 | — | — |
| 2010-03-31 | $28.03 | $34.96 | 9,200 | — | — |
| 2010-03-30 | $27.77 | $34.64 | 10,100 | — | — |
| 2010-03-29 | $28.04 | $34.66 | 9,300 | — | — |
| 2010-03-26 | $28.33 | $35.02 | 24,900 | — | — |
| 2010-03-25 | $28.51 | $35.24 | 30,900 | — | — |
| 2010-03-24 | $27.69 | $34.23 | 6,900 | — | — |
| 2010-03-23 | $27.81 | $34.38 | 4,600 | — | — |
| 2010-03-22 | $27.83 | $34.40 | 5,000 | — | — |
| 2010-03-19 | $27.96 | $34.56 | 38,400 | — | — |
| 2010-03-18 | $27.01 | $33.39 | 9,000 | — | — |
| 2010-03-17 | $25.99 | $32.13 | 6,000 | — | — |
| 2010-03-16 | $25.72 | $31.80 | 7,800 | — | — |
| 2010-03-15 | $26.11 | $32.28 | 22,100 | — | — |
| 2010-03-12 | $26.44 | $32.69 | 43,200 | — | — |
| 2010-03-11 | $26.21 | $32.40 | 8,400 | — | — |
| 2010-03-10 | $26.19 | $32.38 | 18,200 | — | — |
| 2010-03-09 | $26.39 | $32.62 | 6,400 | — | — |
| 2010-03-08 | $26.29 | $32.50 | 12,100 | — | — |
| 2010-03-05 | $27.06 | $33.45 | 4,500 | — | — |
| 2010-03-04 | $26.69 | $32.99 | 2,900 | — | — |
| 2010-03-03 | $26.26 | $32.46 | 12,700 | — | — |
| 2010-03-02 | $26.01 | $32.15 | 7,800 | — | — |
| 2010-03-01 | $25.00 | $30.91 | 9,100 | — | — |
| 2010-02-26 | $24.75 | $30.60 | 10,600 | — | — |
| 2010-02-25 | $25.48 | $31.50 | 3,600 | — | — |
| 2010-02-24 | $25.49 | $31.51 | 6,700 | — | — |
| 2010-02-23 | $25.27 | $31.24 | 7,900 | — | — |
| 2010-02-22 | $25.25 | $31.21 | 4,200 | — | — |
| 2010-02-19 | $25.32 | $31.30 | 6,900 | — | — |
| 2010-02-18 | $25.24 | $31.20 | 3,600 | — | — |
| 2010-02-17 | $25.15 | $31.09 | 9,900 | — | — |
| 2010-02-16 | $25.12 | $31.05 | 9,000 | — | — |
| 2010-02-12 | $24.80 | $30.66 | 5,500 | — | — |
| 2010-02-11 | $25.59 | $31.63 | 20,300 | — | — |
| 2010-02-10 | $24.75 | $30.60 | 4,800 | — | — |
| 2010-02-09 | $24.66 | $30.49 | 5,300 | — | — |
| 2010-02-08 | $24.69 | $30.52 | 9,400 | — | — |
| 2010-02-05 | $24.96 | $30.86 | 5,600 | — | — |
| 2010-02-04 | $25.19 | $31.14 | 12,900 | — | — |
| 2010-02-03 | $25.26 | $31.23 | 11,700 | — | — |
| 2010-02-02 | $25.90 | $32.02 | 9,000 | — | — |
| 2010-02-01 | $26.13 | $32.30 | 11,100 | — | — |
| 2010-01-29 | $26.00 | $32.14 | 11,300 | — | — |
| 2010-01-28 | $26.04 | $32.19 | 5,600 | — | — |
| 2010-01-27 | $26.21 | $32.40 | 3,900 | — | — |
| 2010-01-26 | $26.01 | $32.15 | 21,200 | — | — |
| 2010-01-25 | $26.20 | $32.39 | 13,300 | — | — |
| 2010-01-22 | $27.60 | $34.12 | 10,000 | — | — |
| 2010-01-21 | $27.71 | $34.26 | 15,400 | — | — |
| 2010-01-20 | $27.75 | $34.30 | 21,400 | — | — |
| 2010-01-19 | $28.11 | $34.75 | 17,400 | — | — |
| 2010-01-15 | $27.71 | $34.26 | 31,000 | — | — |
| 2010-01-14 | $27.53 | $34.03 | 14,900 | — | — |
| 2010-01-13 | $27.52 | $34.02 | 9,000 | — | — |
| 2010-01-12 | $27.45 | $33.93 | 8,900 | — | — |
| 2010-01-11 | $27.42 | $33.90 | 11,000 | — | — |
| 2010-01-08 | $27.39 | $33.86 | 3,800 | — | — |
| 2010-01-07 | $27.18 | $33.60 | 9,500 | — | — |
| 2010-01-06 | $27.05 | $33.44 | 20,000 | — | — |
| 2010-01-05 | $27.20 | $33.62 | 9,800 | — | — |
| 2010-01-04 | $27.50 | $34.00 | 11,400 | — | — |