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 | $23.55 | $100.57 | 1,445,700 | — | — |
| 2010-12-30 | $23.55 | $100.57 | 1,375,300 | — | — |
| 2010-12-29 | $23.50 | $100.36 | 901,700 | — | — |
| 2010-12-28 | $23.52 | $100.44 | 1,258,400 | — | — |
| 2010-12-27 | $23.46 | $100.19 | 1,623,200 | — | — |
| 2010-12-23 | $23.47 | $100.23 | 1,349,100 | — | — |
| 2010-12-22 | $23.48 | $100.27 | 2,540,300 | — | — |
| 2010-12-21 | $23.55 | $100.57 | 2,346,000 | — | — |
| 2010-12-20 | $23.76 | $100.39 | 1,980,000 | — | — |
| 2010-12-17 | $23.73 | $100.26 | 2,878,000 | — | — |
| 2010-12-16 | $23.69 | $100.09 | 2,425,500 | — | — |
| 2010-12-15 | $23.50 | $99.29 | 2,016,900 | — | — |
| 2010-12-14 | $23.69 | $100.09 | 1,957,600 | — | — |
| 2010-12-13 | $23.53 | $99.42 | 1,743,100 | — | — |
| 2010-12-10 | $23.42 | $98.95 | 1,961,700 | — | — |
| 2010-12-09 | $23.41 | $98.91 | 3,126,000 | — | — |
| 2010-12-08 | $23.36 | $98.70 | 2,794,100 | — | — |
| 2010-12-07 | $23.42 | $98.95 | 2,591,700 | — | — |
| 2010-12-06 | $23.62 | $99.80 | 4,691,100 | — | — |
| 2010-12-03 | $23.87 | $100.85 | 2,337,000 | — | — |
| 2010-12-02 | $23.81 | $100.60 | 1,533,000 | — | — |
| 2010-12-01 | $23.81 | $100.60 | 3,338,000 | — | — |
| 2010-11-30 | $23.50 | $99.29 | 2,622,700 | — | — |
| 2010-11-29 | $23.44 | $99.03 | 1,553,800 | — | — |
| 2010-11-26 | $23.45 | $99.08 | 1,630,500 | — | — |
| 2010-11-24 | $23.50 | $99.29 | 1,588,200 | — | — |
| 2010-11-23 | $23.35 | $98.65 | 2,436,400 | — | — |
| 2010-11-22 | $23.63 | $99.84 | 1,325,400 | — | — |
| 2010-11-19 | $23.56 | $99.54 | 1,528,500 | — | — |
| 2010-11-18 | $23.60 | $99.71 | 2,104,700 | — | — |
| 2010-11-17 | $23.40 | $98.87 | 1,945,500 | — | — |
| 2010-11-16 | $23.52 | $99.37 | 2,979,200 | — | — |
| 2010-11-15 | $23.77 | $100.43 | 3,370,900 | — | — |
| 2010-11-12 | $23.89 | $100.94 | 1,651,800 | — | — |
| 2010-11-11 | $24.12 | $101.91 | 2,917,200 | — | — |
| 2010-11-10 | $24.08 | $101.74 | 2,941,500 | — | — |
| 2010-11-09 | $24.12 | $101.91 | 2,778,200 | — | — |
| 2010-11-08 | $24.25 | $102.46 | 2,643,100 | — | — |
| 2010-11-05 | $24.33 | $102.80 | 2,441,000 | — | — |
| 2010-11-04 | $24.12 | $101.91 | 1,494,900 | — | — |
| 2010-11-03 | $23.88 | $100.89 | 1,860,700 | — | — |
| 2010-11-02 | $23.91 | $101.02 | 1,958,700 | — | — |
| 2010-11-01 | $23.67 | $100.01 | 2,169,600 | — | — |
| 2010-10-29 | $23.86 | $100.81 | 1,820,100 | — | — |
| 2010-10-28 | $23.80 | $100.56 | 3,966,500 | — | — |
| 2010-10-27 | $23.86 | $100.81 | 3,620,100 | — | — |
| 2010-10-26 | $24.03 | $101.53 | 3,529,500 | — | — |
| 2010-10-25 | $23.90 | $100.98 | 1,533,300 | — | — |
| 2010-10-22 | $23.89 | $100.94 | 2,401,100 | — | — |
| 2010-10-21 | $23.76 | $100.39 | 1,847,700 | — | — |
| 2010-10-20 | $23.90 | $100.98 | 2,338,700 | — | — |
| 2010-10-19 | $23.69 | $100.09 | 2,393,600 | — | — |
| 2010-10-18 | $23.76 | $100.39 | 1,669,400 | — | — |
| 2010-10-15 | $23.56 | $99.54 | 5,669,500 | — | — |
| 2010-10-14 | $23.32 | $98.53 | 1,679,700 | — | — |
| 2010-10-13 | $23.32 | $98.53 | 1,639,200 | — | — |
| 2010-10-12 | $23.23 | $98.15 | 2,280,000 | — | — |
| 2010-10-11 | $23.41 | $98.91 | 1,000,900 | — | — |
| 2010-10-08 | $23.47 | $99.16 | 1,742,200 | — | — |
| 2010-10-07 | $23.43 | $98.99 | 1,601,900 | — | — |
| 2010-10-06 | $23.46 | $99.12 | 2,176,200 | — | — |
| 2010-10-05 | $23.56 | $99.54 | 2,629,100 | — | — |
| 2010-10-04 | $23.18 | $97.94 | 1,783,400 | — | — |
| 2010-10-01 | $23.23 | $98.15 | 3,114,500 | — | — |
| 2010-09-30 | $22.97 | $97.05 | 3,504,000 | — | — |
| 2010-09-29 | $23.09 | $97.56 | 3,081,000 | — | — |
| 2010-09-28 | $23.02 | $97.26 | 4,122,100 | — | — |
| 2010-09-27 | $22.91 | $96.80 | 1,771,600 | — | — |
| 2010-09-24 | $22.93 | $96.88 | 2,384,200 | — | — |
| 2010-09-23 | $22.54 | $95.23 | 3,402,400 | — | — |
| 2010-09-22 | $22.83 | $96.46 | 3,170,900 | — | — |
| 2010-09-21 | $22.84 | $96.50 | 3,873,900 | — | — |
| 2010-09-20 | $23.14 | $96.70 | 2,424,200 | — | — |
| 2010-09-17 | $22.82 | $95.36 | 3,371,000 | — | — |
| 2010-09-16 | $22.84 | $95.44 | 2,927,500 | — | — |
| 2010-09-15 | $22.97 | $95.99 | 1,998,000 | — | — |
| 2010-09-14 | $23.05 | $96.32 | 3,015,600 | — | — |
| 2010-09-13 | $22.89 | $95.65 | 2,016,900 | — | — |
| 2010-09-10 | $22.74 | $95.03 | 2,159,100 | — | — |
| 2010-09-09 | $22.85 | $95.49 | 1,999,200 | — | — |
| 2010-09-08 | $22.60 | $94.44 | 2,407,900 | — | — |
| 2010-09-07 | $22.81 | $95.32 | 1,988,700 | — | — |
| 2010-09-03 | $22.80 | $95.28 | 2,170,600 | — | — |
| 2010-09-02 | $22.69 | $94.82 | 2,775,400 | — | — |
| 2010-09-01 | $22.80 | $95.28 | 2,613,500 | — | — |
| 2010-08-31 | $22.31 | $93.23 | 2,977,200 | — | — |
| 2010-08-30 | $22.23 | $92.90 | 2,083,200 | — | — |
| 2010-08-27 | $22.57 | $94.32 | 2,614,600 | — | — |
| 2010-08-26 | $22.18 | $92.69 | 2,642,700 | — | — |
| 2010-08-25 | $22.19 | $92.73 | 5,622,600 | — | — |
| 2010-08-24 | $22.10 | $92.35 | 3,718,800 | — | — |
| 2010-08-23 | $21.96 | $91.77 | 2,393,900 | — | — |
| 2010-08-20 | $21.87 | $91.39 | 3,824,500 | — | — |
| 2010-08-19 | $21.75 | $90.89 | 4,077,500 | — | — |
| 2010-08-18 | $22.16 | $92.60 | 3,209,400 | — | — |
| 2010-08-17 | $22.35 | $93.40 | 2,604,500 | — | — |
| 2010-08-16 | $22.19 | $92.73 | 2,977,900 | — | — |
| 2010-08-13 | $22.42 | $93.69 | 4,973,600 | — | — |
| 2010-08-12 | $22.28 | $93.10 | 3,948,400 | — | — |
| 2010-08-11 | $22.15 | $92.56 | 3,683,300 | — | — |
| 2010-08-10 | $22.41 | $93.65 | 2,659,600 | — | — |
| 2010-08-09 | $22.27 | $93.06 | 2,201,200 | — | — |
| 2010-08-06 | $22.12 | $92.44 | 2,974,400 | — | — |
| 2010-08-05 | $22.06 | $92.19 | 5,875,000 | — | — |
| 2010-08-04 | $21.86 | $91.35 | 22,827,100 | — | — |
| 2010-08-03 | $22.10 | $92.35 | 7,211,400 | — | — |
| 2010-08-02 | $22.34 | $93.36 | 2,915,000 | — | — |
| 2010-07-30 | $21.99 | $91.89 | 2,676,700 | — | — |
| 2010-07-29 | $22.26 | $93.02 | 2,778,800 | — | — |
| 2010-07-28 | $22.65 | $94.65 | 1,884,500 | — | — |
| 2010-07-27 | $22.75 | $95.07 | 2,863,800 | — | — |
| 2010-07-26 | $22.46 | $93.86 | 2,017,600 | — | — |
| 2010-07-23 | $22.25 | $92.98 | 2,861,600 | — | — |
| 2010-07-22 | $22.02 | $92.02 | 1,929,700 | — | — |
| 2010-07-21 | $21.69 | $90.64 | 1,628,900 | — | — |
| 2010-07-20 | $21.98 | $91.85 | 1,602,800 | — | — |
| 2010-07-19 | $21.82 | $91.18 | 2,152,000 | — | — |
| 2010-07-16 | $21.45 | $89.64 | 2,282,900 | — | — |
| 2010-07-15 | $21.87 | $91.39 | 2,180,200 | — | — |
| 2010-07-14 | $21.71 | $90.72 | 2,511,700 | — | — |
| 2010-07-13 | $21.90 | $91.52 | 2,098,800 | — | — |
| 2010-07-12 | $21.79 | $91.06 | 1,131,700 | — | — |
| 2010-07-09 | $21.67 | $90.56 | 1,291,600 | — | — |
| 2010-07-08 | $21.60 | $90.26 | 1,755,300 | — | — |
| 2010-07-07 | $21.37 | $89.30 | 3,285,600 | — | — |
| 2010-07-06 | $20.96 | $87.59 | 2,571,700 | — | — |
| 2010-07-02 | $20.71 | $86.54 | 2,153,900 | — | — |
| 2010-07-01 | $20.62 | $86.17 | 3,953,200 | — | — |
| 2010-06-30 | $20.61 | $86.13 | 3,258,200 | — | — |
| 2010-06-29 | $20.65 | $86.29 | 2,597,600 | — | — |
| 2010-06-28 | $20.93 | $87.46 | 1,275,500 | — | — |
| 2010-06-25 | $20.76 | $86.75 | 2,677,900 | — | — |
| 2010-06-24 | $20.74 | $86.67 | 2,492,600 | — | — |
| 2010-06-23 | $20.67 | $86.38 | 2,466,000 | — | — |
| 2010-06-22 | $20.86 | $87.17 | 2,334,200 | — | — |
| 2010-06-21 | $21.49 | $88.75 | 2,101,500 | — | — |
| 2010-06-18 | $21.57 | $89.08 | 3,386,500 | — | — |
| 2010-06-17 | $21.46 | $88.62 | 2,180,100 | — | — |
| 2010-06-16 | $21.17 | $87.42 | 1,549,400 | — | — |
| 2010-06-15 | $21.06 | $86.97 | 1,797,000 | — | — |
| 2010-06-14 | $20.58 | $84.99 | 1,993,100 | — | — |
| 2010-06-11 | $20.56 | $84.91 | 1,550,100 | — | — |
| 2010-06-10 | $20.55 | $84.86 | 4,441,100 | — | — |
| 2010-06-09 | $20.15 | $83.21 | 2,667,200 | — | — |
| 2010-06-08 | $20.38 | $84.16 | 3,532,100 | — | — |
| 2010-06-07 | $20.12 | $83.09 | 2,927,600 | — | — |
| 2010-06-04 | $20.18 | $83.34 | 3,340,900 | — | — |
| 2010-06-03 | $20.71 | $85.53 | 2,068,100 | — | — |
| 2010-06-02 | $20.54 | $84.82 | 2,292,300 | — | — |
| 2010-06-01 | $20.14 | $83.17 | 1,921,900 | — | — |
| 2010-05-28 | $20.49 | $84.62 | 3,474,800 | — | — |
| 2010-05-27 | $20.53 | $84.78 | 2,324,700 | — | — |
| 2010-05-26 | $20.27 | $83.71 | 2,783,200 | — | — |
| 2010-05-25 | $20.30 | $83.83 | 3,701,000 | — | — |
| 2010-05-24 | $20.48 | $84.58 | 2,389,600 | — | — |
| 2010-05-21 | $20.67 | $85.36 | 5,656,900 | — | — |
| 2010-05-20 | $20.61 | $85.11 | 6,055,500 | — | — |
| 2010-05-19 | $21.27 | $87.84 | 5,634,800 | — | — |
| 2010-05-18 | $21.30 | $87.96 | 3,212,600 | — | — |
| 2010-05-17 | $21.46 | $88.62 | 3,057,500 | — | — |
| 2010-05-14 | $21.27 | $87.84 | 2,911,700 | — | — |
| 2010-05-13 | $21.43 | $88.50 | 1,875,300 | — | — |
| 2010-05-12 | $21.56 | $89.04 | 2,983,400 | — | — |
| 2010-05-11 | $21.57 | $89.08 | 3,040,200 | — | — |
| 2010-05-10 | $21.48 | $88.70 | 3,869,500 | — | — |
| 2010-05-07 | $20.87 | $86.19 | 4,365,500 | — | — |
| 2010-05-06 | $21.11 | $87.18 | 5,072,800 | — | — |
| 2010-05-05 | $21.74 | $89.78 | 2,635,500 | — | — |
| 2010-05-04 | $21.74 | $89.78 | 2,402,200 | — | — |
| 2010-05-03 | $22.10 | $91.27 | 1,991,700 | — | — |
| 2010-04-30 | $21.75 | $89.82 | 2,132,000 | — | — |
| 2010-04-29 | $21.61 | $89.24 | 3,594,300 | — | — |
| 2010-04-28 | $21.49 | $88.75 | 3,563,900 | — | — |
| 2010-04-27 | $21.46 | $88.62 | 2,475,800 | — | — |
| 2010-04-26 | $21.83 | $90.15 | 2,074,100 | — | — |
| 2010-04-23 | $21.94 | $90.60 | 1,639,000 | — | — |
| 2010-04-22 | $21.78 | $89.94 | 2,627,200 | — | — |
| 2010-04-21 | $21.61 | $89.24 | 2,201,800 | — | — |
| 2010-04-20 | $21.60 | $89.20 | 2,010,200 | — | — |
| 2010-04-19 | $21.47 | $88.66 | 1,839,300 | — | — |
| 2010-04-16 | $21.48 | $88.70 | 5,069,800 | — | — |
| 2010-04-15 | $21.23 | $87.67 | 4,962,400 | — | — |
| 2010-04-14 | $21.52 | $88.87 | 1,734,800 | — | — |
| 2010-04-13 | $21.50 | $88.79 | 2,601,400 | — | — |
| 2010-04-12 | $21.74 | $89.78 | 1,818,000 | — | — |
| 2010-04-09 | $21.63 | $89.32 | 1,640,400 | — | — |
| 2010-04-08 | $21.49 | $88.75 | 1,792,500 | — | — |
| 2010-04-07 | $21.63 | $89.32 | 1,704,100 | — | — |
| 2010-04-06 | $21.84 | $90.19 | 1,761,700 | — | — |
| 2010-04-05 | $21.63 | $89.32 | 2,138,600 | — | — |
| 2010-04-01 | $21.40 | $88.37 | 1,660,700 | — | — |
| 2010-03-31 | $21.20 | $87.55 | 2,405,000 | — | — |
| 2010-03-30 | $21.22 | $87.63 | 1,490,600 | — | — |
| 2010-03-29 | $21.24 | $87.71 | 1,929,000 | — | — |
| 2010-03-26 | $21.04 | $86.89 | 1,900,100 | — | — |
| 2010-03-25 | $21.06 | $86.97 | 2,143,600 | — | — |
| 2010-03-24 | $21.08 | $87.05 | 1,646,400 | — | — |
| 2010-03-23 | $21.30 | $87.96 | 1,649,500 | — | — |
| 2010-03-22 | $21.50 | $87.78 | 1,789,300 | — | — |
| 2010-03-19 | $21.58 | $88.10 | 3,545,700 | — | — |
| 2010-03-18 | $21.44 | $87.53 | 2,177,800 | — | — |
| 2010-03-17 | $21.44 | $87.53 | 1,759,900 | — | — |
| 2010-03-16 | $21.31 | $87.00 | 1,443,700 | — | — |
| 2010-03-15 | $21.15 | $86.35 | 1,147,600 | — | — |
| 2010-03-12 | $21.03 | $85.86 | 2,119,000 | — | — |
| 2010-03-11 | $21.09 | $86.10 | 2,853,800 | — | — |
| 2010-03-10 | $21.11 | $86.18 | 2,285,800 | — | — |
| 2010-03-09 | $21.13 | $86.27 | 2,193,400 | — | — |
| 2010-03-08 | $21.15 | $86.35 | 1,408,200 | — | — |
| 2010-03-05 | $21.19 | $86.51 | 1,982,700 | — | — |
| 2010-03-04 | $21.06 | $85.98 | 2,696,100 | — | — |
| 2010-03-03 | $21.23 | $86.67 | 1,558,200 | — | — |
| 2010-03-02 | $21.22 | $86.63 | 1,827,700 | — | — |
| 2010-03-01 | $21.02 | $85.82 | 1,524,900 | — | — |
| 2010-02-26 | $20.81 | $84.96 | 2,561,700 | — | — |
| 2010-02-25 | $20.97 | $85.61 | 3,108,700 | — | — |
| 2010-02-24 | $21.03 | $85.86 | 2,907,000 | — | — |
| 2010-02-23 | $20.98 | $85.65 | 3,150,800 | — | — |
| 2010-02-22 | $21.04 | $85.90 | 2,090,700 | — | — |
| 2010-02-19 | $21.08 | $86.06 | 1,938,000 | — | — |
| 2010-02-18 | $20.84 | $85.08 | 2,286,800 | — | — |
| 2010-02-17 | $20.55 | $83.90 | 2,249,700 | — | — |
| 2010-02-16 | $20.60 | $84.10 | 1,541,700 | — | — |
| 2010-02-12 | $20.23 | $82.59 | 3,009,500 | — | — |
| 2010-02-11 | $20.29 | $82.84 | 3,170,700 | — | — |
| 2010-02-10 | $20.06 | $81.90 | 3,504,600 | — | — |
| 2010-02-09 | $20.20 | $82.47 | 3,303,600 | — | — |
| 2010-02-08 | $20.04 | $81.82 | 3,274,300 | — | — |
| 2010-02-05 | $20.13 | $82.18 | 4,800,900 | — | — |
| 2010-02-04 | $20.23 | $82.59 | 4,037,200 | — | — |
| 2010-02-03 | $20.92 | $85.41 | 2,209,300 | — | — |
| 2010-02-02 | $21.17 | $86.43 | 2,501,800 | — | — |
| 2010-02-01 | $20.85 | $85.12 | 2,335,200 | — | — |
| 2010-01-29 | $20.78 | $84.84 | 3,960,200 | — | — |
| 2010-01-28 | $20.86 | $85.16 | 2,859,000 | — | — |
| 2010-01-27 | $20.94 | $85.49 | 3,885,800 | — | — |
| 2010-01-26 | $20.80 | $84.92 | 2,730,900 | — | — |
| 2010-01-25 | $20.79 | $84.88 | 2,106,500 | — | — |
| 2010-01-22 | $20.84 | $85.08 | 3,347,900 | — | — |
| 2010-01-21 | $21.37 | $87.24 | 4,444,100 | — | — |
| 2010-01-20 | $21.54 | $87.94 | 2,731,100 | — | — |
| 2010-01-19 | $21.60 | $88.18 | 1,647,700 | — | — |
| 2010-01-15 | $21.41 | $87.41 | 3,249,700 | — | — |
| 2010-01-14 | $21.61 | $88.22 | 2,278,400 | — | — |
| 2010-01-13 | $21.57 | $88.06 | 3,438,400 | — | — |
| 2010-01-12 | $21.24 | $86.71 | 3,481,400 | — | — |
| 2010-01-11 | $20.99 | $85.69 | 2,266,600 | — | — |
| 2010-01-08 | $20.79 | $84.88 | 1,599,100 | — | — |
| 2010-01-07 | $20.78 | $84.84 | 3,041,700 | — | — |
| 2010-01-06 | $20.87 | $85.20 | 2,164,500 | — | — |
| 2010-01-05 | $20.83 | $85.04 | 4,321,400 | — | — |
| 2010-01-04 | $21.08 | $86.06 | 2,670,400 | — | — |