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 | $18.93 | $165.63 | 2,763,100 | — | — |
| 2010-12-30 | $18.95 | $165.80 | 2,242,100 | — | — |
| 2010-12-29 | $19.00 | $166.24 | 2,584,500 | — | — |
| 2010-12-28 | $18.84 | $164.84 | 2,413,600 | — | — |
| 2010-12-27 | $18.71 | $163.70 | 2,367,800 | — | — |
| 2010-12-23 | $18.56 | $162.39 | 2,900,800 | — | — |
| 2010-12-22 | $18.44 | $161.34 | 6,121,700 | — | — |
| 2010-12-21 | $18.41 | $161.08 | 6,091,300 | — | — |
| 2010-12-20 | $18.48 | $161.69 | 4,041,900 | — | — |
| 2010-12-17 | $18.16 | $158.89 | 8,229,000 | — | — |
| 2010-12-16 | $17.99 | $157.40 | 5,021,500 | — | — |
| 2010-12-15 | $17.78 | $155.56 | 6,389,600 | — | — |
| 2010-12-14 | $17.92 | $156.79 | 4,575,600 | — | — |
| 2010-12-13 | $17.90 | $156.61 | 6,456,700 | — | — |
| 2010-12-10 | $17.76 | $155.39 | 3,520,600 | — | — |
| 2010-12-09 | $17.68 | $154.69 | 5,175,900 | — | — |
| 2010-12-08 | $17.28 | $151.19 | 6,873,000 | — | — |
| 2010-12-07 | $17.84 | $156.09 | 4,982,000 | — | — |
| 2010-12-06 | $17.70 | $154.86 | 2,658,700 | — | — |
| 2010-12-03 | $17.70 | $154.86 | 2,683,400 | — | — |
| 2010-12-02 | $17.54 | $153.46 | 4,122,600 | — | — |
| 2010-12-01 | $17.05 | $149.18 | 3,403,600 | — | — |
| 2010-11-30 | $16.69 | $146.03 | 4,103,900 | — | — |
| 2010-11-29 | $16.83 | $147.25 | 3,723,700 | — | — |
| 2010-11-26 | $17.03 | $149.00 | 1,687,000 | — | — |
| 2010-11-24 | $17.29 | $151.28 | 1,895,900 | — | — |
| 2010-11-23 | $16.96 | $148.39 | 4,420,800 | — | — |
| 2010-11-22 | $17.16 | $150.14 | 3,619,000 | — | — |
| 2010-11-19 | $17.18 | $150.31 | 3,099,100 | — | — |
| 2010-11-18 | $17.27 | $151.10 | 3,685,900 | — | — |
| 2010-11-17 | $17.10 | $149.61 | 4,279,000 | — | — |
| 2010-11-16 | $16.91 | $147.95 | 4,804,500 | — | — |
| 2010-11-15 | $17.58 | $153.81 | 5,711,400 | — | — |
| 2010-11-12 | $17.45 | $152.68 | 4,161,400 | — | — |
| 2010-11-11 | $17.75 | $155.30 | 3,449,900 | — | — |
| 2010-11-10 | $17.63 | $154.25 | 3,957,200 | — | — |
| 2010-11-09 | $17.33 | $151.63 | 7,082,300 | — | — |
| 2010-11-08 | $17.80 | $155.74 | 5,268,500 | — | — |
| 2010-11-05 | $17.50 | $153.11 | 5,631,600 | — | — |
| 2010-11-04 | $17.00 | $148.74 | 5,434,100 | — | — |
| 2010-11-03 | $16.42 | $143.66 | 4,992,600 | — | — |
| 2010-11-02 | $16.41 | $143.14 | 2,826,200 | — | — |
| 2010-11-01 | $16.35 | $142.62 | 4,181,200 | — | — |
| 2010-10-29 | $16.22 | $141.48 | 6,649,600 | — | — |
| 2010-10-28 | $15.69 | $136.86 | 3,881,900 | — | — |
| 2010-10-27 | $15.81 | $137.91 | 3,076,300 | — | — |
| 2010-10-26 | $15.79 | $137.73 | 5,822,900 | — | — |
| 2010-10-25 | $15.99 | $139.48 | 5,141,500 | — | — |
| 2010-10-22 | $15.72 | $137.12 | 3,152,600 | — | — |
| 2010-10-21 | $15.52 | $135.38 | 4,104,700 | — | — |
| 2010-10-20 | $15.30 | $133.46 | 4,604,300 | — | — |
| 2010-10-19 | $15.23 | $132.85 | 5,203,800 | — | — |
| 2010-10-18 | $15.32 | $133.63 | 6,310,200 | — | — |
| 2010-10-15 | $15.52 | $135.38 | 6,218,800 | — | — |
| 2010-10-14 | $15.76 | $137.47 | 4,633,000 | — | — |
| 2010-10-13 | $16.01 | $139.65 | 4,784,600 | — | — |
| 2010-10-12 | $15.84 | $138.17 | 3,561,000 | — | — |
| 2010-10-11 | $15.75 | $137.38 | 2,286,000 | — | — |
| 2010-10-08 | $15.82 | $137.99 | 4,183,900 | — | — |
| 2010-10-07 | $15.94 | $139.04 | 2,840,300 | — | — |
| 2010-10-06 | $16.06 | $140.09 | 3,759,700 | — | — |
| 2010-10-05 | $16.13 | $140.70 | 4,715,800 | — | — |
| 2010-10-04 | $15.78 | $137.64 | 4,890,600 | — | — |
| 2010-10-01 | $16.09 | $140.35 | 4,737,800 | — | — |
| 2010-09-30 | $15.76 | $137.47 | 14,831,300 | — | — |
| 2010-09-29 | $16.13 | $140.70 | 3,878,100 | — | — |
| 2010-09-28 | $16.38 | $142.88 | 4,285,600 | — | — |
| 2010-09-27 | $16.38 | $142.88 | 4,481,300 | — | — |
| 2010-09-24 | $16.33 | $142.44 | 6,361,800 | — | — |
| 2010-09-23 | $15.80 | $137.82 | 6,243,000 | — | — |
| 2010-09-22 | $15.79 | $137.73 | 8,498,000 | — | — |
| 2010-09-21 | $15.40 | $134.33 | 8,865,500 | — | — |
| 2010-09-20 | $15.60 | $136.07 | 7,698,000 | — | — |
| 2010-09-17 | $15.97 | $139.30 | 6,092,000 | — | — |
| 2010-09-16 | $15.84 | $138.17 | 3,937,400 | — | — |
| 2010-09-15 | $15.93 | $138.95 | 5,778,600 | — | — |
| 2010-09-14 | $16.09 | $140.35 | 4,989,800 | — | — |
| 2010-09-13 | $16.35 | $142.62 | 5,369,600 | — | — |
| 2010-09-10 | $16.28 | $142.01 | 3,882,900 | — | — |
| 2010-09-09 | $16.18 | $141.13 | 5,212,900 | — | — |
| 2010-09-08 | $15.99 | $139.48 | 6,117,800 | — | — |
| 2010-09-07 | $15.87 | $138.43 | 8,169,600 | — | — |
| 2010-09-03 | $16.39 | $142.97 | 7,804,900 | — | — |
| 2010-09-02 | $16.39 | $142.97 | 6,977,500 | — | — |
| 2010-09-01 | $16.36 | $142.70 | 10,435,300 | — | — |
| 2010-08-31 | $15.70 | $136.95 | 4,869,100 | — | — |
| 2010-08-30 | $15.55 | $135.64 | 2,632,800 | — | — |
| 2010-08-27 | $15.78 | $137.64 | 4,251,800 | — | — |
| 2010-08-26 | $15.48 | $135.03 | 6,109,400 | — | — |
| 2010-08-25 | $15.66 | $136.60 | 4,689,700 | — | — |
| 2010-08-24 | $15.48 | $135.03 | 4,142,200 | — | — |
| 2010-08-23 | $15.80 | $137.82 | 4,183,600 | — | — |
| 2010-08-20 | $16.15 | $140.87 | 3,436,500 | — | — |
| 2010-08-19 | $16.17 | $141.05 | 3,793,900 | — | — |
| 2010-08-18 | $16.75 | $146.11 | 2,316,900 | — | — |
| 2010-08-17 | $16.92 | $147.59 | 2,817,300 | — | — |
| 2010-08-16 | $16.25 | $141.74 | 1,994,900 | — | — |
| 2010-08-13 | $16.36 | $142.70 | 2,185,400 | — | — |
| 2010-08-12 | $16.46 | $143.58 | 4,030,000 | — | — |
| 2010-08-11 | $16.36 | $142.70 | 5,579,700 | — | — |
| 2010-08-10 | $17.24 | $150.38 | 2,902,500 | — | — |
| 2010-08-09 | $17.41 | $151.86 | 2,151,000 | — | — |
| 2010-08-06 | $17.17 | $149.77 | 2,784,800 | — | — |
| 2010-08-05 | $17.24 | $150.38 | 3,019,200 | — | — |
| 2010-08-04 | $17.50 | $152.65 | 4,041,100 | — | — |
| 2010-08-03 | $16.98 | $148.11 | 3,556,700 | — | — |
| 2010-08-02 | $16.91 | $147.50 | 5,556,400 | — | — |
| 2010-07-30 | $16.22 | $141.48 | 5,647,200 | — | — |
| 2010-07-29 | $16.49 | $143.84 | 5,842,500 | — | — |
| 2010-07-28 | $16.59 | $144.71 | 4,355,200 | — | — |
| 2010-07-27 | $16.96 | $147.94 | 5,601,000 | — | — |
| 2010-07-26 | $17.05 | $148.72 | 6,153,300 | — | — |
| 2010-07-23 | $16.63 | $145.06 | 6,399,600 | — | — |
| 2010-07-22 | $16.11 | $140.52 | 8,283,300 | — | — |
| 2010-07-21 | $15.50 | $135.20 | 12,204,800 | — | — |
| 2010-07-20 | $15.94 | $139.04 | 10,219,000 | — | — |
| 2010-07-19 | $41.83 | $134.42 | 9,773,100 | — | — |
| 2010-07-16 | $40.50 | $130.14 | 8,035,000 | — | — |
| 2010-07-15 | $40.64 | $130.59 | 5,178,000 | — | — |
| 2010-07-14 | $39.87 | $128.12 | 3,509,100 | — | — |
| 2010-07-13 | $40.22 | $129.24 | 6,509,400 | — | — |
| 2010-07-12 | $38.86 | $124.87 | 8,322,000 | — | — |
| 2010-07-09 | $35.84 | $115.17 | 1,557,900 | — | — |
| 2010-07-08 | $35.64 | $114.53 | 1,650,900 | — | — |
| 2010-07-07 | $35.41 | $113.79 | 2,567,700 | — | — |
| 2010-07-06 | $34.31 | $110.25 | 2,521,000 | — | — |
| 2010-07-02 | $34.49 | $110.83 | 1,859,500 | — | — |
| 2010-07-01 | $35.14 | $112.92 | 3,570,000 | — | — |
| 2010-06-30 | $35.20 | $113.11 | 3,824,400 | — | — |
| 2010-06-29 | $35.40 | $113.75 | 3,904,200 | — | — |
| 2010-06-28 | $36.82 | $118.32 | 2,668,500 | — | — |
| 2010-06-25 | $37.30 | $119.86 | 3,382,900 | — | — |
| 2010-06-24 | $37.30 | $119.86 | 4,630,700 | — | — |
| 2010-06-23 | $38.81 | $124.71 | 3,182,500 | — | — |
| 2010-06-22 | $38.06 | $122.30 | 2,228,100 | — | — |
| 2010-06-21 | $39.45 | $126.77 | 3,069,600 | — | — |
| 2010-06-18 | $39.25 | $126.13 | 2,460,000 | — | — |
| 2010-06-17 | $39.43 | $126.71 | 2,546,700 | — | — |
| 2010-06-16 | $39.95 | $128.38 | 2,642,900 | — | — |
| 2010-06-15 | $40.75 | $130.95 | 2,282,300 | — | — |
| 2010-06-14 | $40.44 | $129.95 | 2,130,900 | — | — |
| 2010-06-11 | $41.01 | $131.78 | 1,909,400 | — | — |
| 2010-06-10 | $40.20 | $129.18 | 1,725,300 | — | — |
| 2010-06-09 | $38.95 | $125.16 | 2,476,300 | — | — |
| 2010-06-08 | $39.52 | $126.99 | 2,599,000 | — | — |
| 2010-06-07 | $38.98 | $125.26 | 3,704,300 | — | — |
| 2010-06-04 | $40.12 | $128.92 | 2,746,800 | — | — |
| 2010-06-03 | $41.97 | $134.87 | 1,517,800 | — | — |
| 2010-06-02 | $42.45 | $136.41 | 1,955,000 | — | — |
| 2010-06-01 | $41.36 | $132.91 | 2,119,300 | — | — |
| 2010-05-28 | $42.58 | $136.83 | 2,103,900 | — | — |
| 2010-05-27 | $43.14 | $138.63 | 3,160,300 | — | — |
| 2010-05-26 | $41.57 | $133.58 | 2,785,000 | — | — |
| 2010-05-25 | $41.53 | $133.45 | 3,581,200 | — | — |
| 2010-05-24 | $41.67 | $133.90 | 1,963,100 | — | — |
| 2010-05-21 | $42.98 | $138.11 | 2,908,000 | — | — |
| 2010-05-20 | $41.94 | $134.77 | 3,501,600 | — | — |
| 2010-05-19 | $43.90 | $141.07 | 3,069,000 | — | — |
| 2010-05-18 | $44.45 | $142.84 | 2,513,600 | — | — |
| 2010-05-17 | $45.73 | $146.95 | 2,044,900 | — | — |
| 2010-05-14 | $46.09 | $148.11 | 1,935,100 | — | — |
| 2010-05-13 | $47.06 | $151.22 | 1,474,800 | — | — |
| 2010-05-12 | $48.37 | $155.43 | 1,703,500 | — | — |
| 2010-05-11 | $47.15 | $151.51 | 2,335,400 | — | — |
| 2010-05-10 | $47.43 | $152.41 | 2,605,400 | — | — |
| 2010-05-07 | $44.67 | $143.54 | 3,575,000 | — | — |
| 2010-05-06 | $45.41 | $145.92 | 4,081,000 | — | — |
| 2010-05-05 | $47.84 | $153.73 | 2,162,900 | — | — |
| 2010-05-04 | $48.68 | $156.43 | 2,263,000 | — | — |
| 2010-05-03 | $50.76 | $163.11 | 1,755,300 | — | — |
| 2010-04-30 | $49.52 | $159.13 | 2,339,200 | — | — |
| 2010-04-29 | $50.72 | $162.98 | 2,818,000 | — | — |
| 2010-04-28 | $49.30 | $158.42 | 4,660,900 | — | — |
| 2010-04-27 | $50.12 | $160.90 | 3,041,200 | — | — |
| 2010-04-26 | $52.18 | $167.51 | 2,625,700 | — | — |
| 2010-04-23 | $53.30 | $171.10 | 4,545,400 | — | — |
| 2010-04-22 | $51.83 | $166.39 | 3,982,500 | — | — |
| 2010-04-21 | $51.00 | $163.72 | 2,812,600 | — | — |
| 2010-04-20 | $49.80 | $159.87 | 3,099,700 | — | — |
| 2010-04-19 | $48.30 | $155.05 | 2,100,400 | — | — |
| 2010-04-16 | $47.86 | $153.64 | 2,724,800 | — | — |
| 2010-04-15 | $46.89 | $150.53 | 1,143,200 | — | — |
| 2010-04-14 | $47.08 | $151.14 | 1,706,400 | — | — |
| 2010-04-13 | $45.80 | $147.03 | 1,694,700 | — | — |
| 2010-04-12 | $46.14 | $148.12 | 2,294,800 | — | — |
| 2010-04-09 | $47.19 | $151.49 | 2,157,800 | — | — |
| 2010-04-08 | $45.83 | $147.12 | 1,726,600 | — | — |
| 2010-04-07 | $45.97 | $147.57 | 1,936,600 | — | — |
| 2010-04-06 | $46.32 | $148.70 | 1,764,700 | — | — |
| 2010-04-05 | $46.12 | $148.05 | 1,163,500 | — | — |
| 2010-04-01 | $45.60 | $146.39 | 1,437,800 | — | — |
| 2010-03-31 | $45.27 | $145.33 | 1,291,500 | — | — |
| 2010-03-30 | $45.25 | $145.26 | 1,459,500 | — | — |
| 2010-03-29 | $44.88 | $144.07 | 876,400 | — | — |
| 2010-03-26 | $44.30 | $142.21 | 1,339,200 | — | — |
| 2010-03-25 | $44.16 | $141.76 | 1,123,600 | — | — |
| 2010-03-24 | $45.00 | $144.46 | 885,700 | — | — |
| 2010-03-23 | $45.32 | $145.49 | 1,054,700 | — | — |
| 2010-03-22 | $44.96 | $144.33 | 858,300 | — | — |
| 2010-03-19 | $44.37 | $142.44 | 1,698,800 | — | — |
| 2010-03-18 | $44.82 | $143.88 | 1,025,000 | — | — |
| 2010-03-17 | $45.32 | $145.49 | 1,177,400 | — | — |
| 2010-03-16 | $44.64 | $143.30 | 1,580,100 | — | — |
| 2010-03-15 | $43.37 | $139.23 | 788,700 | — | — |
| 2010-03-12 | $43.68 | $140.22 | 982,400 | — | — |
| 2010-03-11 | $43.79 | $140.58 | 1,203,900 | — | — |
| 2010-03-10 | $43.00 | $138.04 | 1,377,200 | — | — |
| 2010-03-09 | $43.55 | $139.80 | 1,021,000 | — | — |
| 2010-03-08 | $43.59 | $139.93 | 1,042,000 | — | — |
| 2010-03-05 | $43.38 | $139.26 | 966,900 | — | — |
| 2010-03-04 | $42.53 | $136.53 | 1,221,600 | — | — |
| 2010-03-03 | $42.77 | $137.30 | 1,483,200 | — | — |
| 2010-03-02 | $42.42 | $136.18 | 1,726,200 | — | — |
| 2010-03-01 | $41.72 | $133.93 | 1,823,000 | — | — |
| 2010-02-26 | $40.40 | $129.69 | 1,791,400 | — | — |
| 2010-02-25 | $41.23 | $132.36 | 2,294,700 | — | — |
| 2010-02-24 | $42.04 | $134.96 | 2,135,500 | — | — |
| 2010-02-23 | $41.02 | $131.68 | 2,011,600 | — | — |
| 2010-02-22 | $41.30 | $132.58 | 1,568,900 | — | — |
| 2010-02-19 | $41.29 | $132.55 | 2,016,000 | — | — |
| 2010-02-18 | $40.60 | $130.33 | 1,402,100 | — | — |
| 2010-02-17 | $40.32 | $129.44 | 1,538,500 | — | — |
| 2010-02-16 | $40.48 | $129.95 | 1,627,800 | — | — |
| 2010-02-12 | $39.54 | $126.93 | 1,738,400 | — | — |
| 2010-02-11 | $39.62 | $127.19 | 1,199,000 | — | — |
| 2010-02-10 | $39.25 | $126.00 | 1,230,200 | — | — |
| 2010-02-09 | $39.79 | $127.73 | 2,044,900 | — | — |
| 2010-02-08 | $39.25 | $126.00 | 2,152,000 | — | — |
| 2010-02-05 | $39.45 | $126.64 | 4,533,200 | — | — |
| 2010-02-04 | $40.39 | $129.66 | 2,227,800 | — | — |
| 2010-02-03 | $41.76 | $134.06 | 2,154,700 | — | — |
| 2010-02-02 | $42.46 | $136.31 | 2,245,300 | — | — |
| 2010-02-01 | $41.00 | $131.62 | 2,010,100 | — | — |
| 2010-01-29 | $39.90 | $128.09 | 2,059,400 | — | — |
| 2010-01-28 | $40.48 | $129.95 | 1,383,200 | — | — |
| 2010-01-27 | $41.25 | $132.42 | 2,397,500 | — | — |
| 2010-01-26 | $41.56 | $133.26 | 1,457,000 | — | — |
| 2010-01-25 | $41.45 | $132.90 | 1,634,700 | — | — |
| 2010-01-22 | $41.26 | $132.29 | 1,919,900 | — | — |
| 2010-01-21 | $41.97 | $134.57 | 1,731,800 | — | — |
| 2010-01-20 | $43.98 | $141.02 | 1,265,500 | — | — |
| 2010-01-19 | $44.72 | $143.39 | 810,000 | — | — |
| 2010-01-15 | $43.59 | $139.76 | 1,341,000 | — | — |
| 2010-01-14 | $43.86 | $140.63 | 780,300 | — | — |
| 2010-01-13 | $44.28 | $141.98 | 727,100 | — | — |
| 2010-01-12 | $43.88 | $140.69 | 907,600 | — | — |
| 2010-01-11 | $44.40 | $142.36 | 1,116,800 | — | — |
| 2010-01-08 | $44.11 | $141.43 | 1,310,000 | — | — |
| 2010-01-07 | $44.52 | $142.75 | 1,420,700 | — | — |
| 2010-01-06 | $44.72 | $143.39 | 2,254,400 | — | — |
| 2010-01-05 | $45.22 | $144.99 | 1,724,500 | — | — |
| 2010-01-04 | $44.28 | $141.98 | 1,832,400 | — | — |