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 | $42.34 | $77.30 | 438,400 | — | — |
| 2010-12-30 | $42.44 | $77.49 | 476,800 | — | — |
| 2010-12-29 | $42.46 | $77.52 | 486,900 | — | — |
| 2010-12-28 | $42.24 | $77.12 | 601,900 | — | — |
| 2010-12-27 | $42.49 | $77.58 | 412,000 | — | — |
| 2010-12-23 | $42.43 | $77.47 | 444,900 | — | — |
| 2010-12-22 | $42.47 | $77.54 | 663,500 | — | — |
| 2010-12-21 | $42.21 | $77.07 | 800,800 | — | — |
| 2010-12-20 | $42.14 | $76.94 | 764,400 | — | — |
| 2010-12-17 | $42.30 | $77.23 | 1,111,000 | — | — |
| 2010-12-16 | $42.19 | $77.03 | 831,400 | — | — |
| 2010-12-15 | $41.73 | $76.19 | 775,300 | — | — |
| 2010-12-14 | $41.70 | $76.13 | 863,900 | — | — |
| 2010-12-13 | $41.39 | $75.57 | 662,200 | — | — |
| 2010-12-10 | $41.38 | $75.55 | 617,600 | — | — |
| 2010-12-09 | $41.10 | $75.04 | 575,700 | — | — |
| 2010-12-08 | $40.76 | $74.42 | 841,800 | — | — |
| 2010-12-07 | $40.75 | $74.40 | 1,374,700 | — | — |
| 2010-12-06 | $39.99 | $73.01 | 867,900 | — | — |
| 2010-12-03 | $39.85 | $72.76 | 876,200 | — | — |
| 2010-12-02 | $39.68 | $72.45 | 1,136,800 | — | — |
| 2010-12-01 | $38.59 | $70.46 | 823,600 | — | — |
| 2010-11-30 | $37.54 | $68.54 | 1,015,400 | — | — |
| 2010-11-29 | $37.78 | $68.98 | 835,400 | — | — |
| 2010-11-26 | $38.17 | $69.32 | 348,700 | — | — |
| 2010-11-24 | $38.41 | $69.76 | 813,400 | — | — |
| 2010-11-23 | $37.52 | $68.14 | 1,015,100 | — | — |
| 2010-11-22 | $37.72 | $68.51 | 870,700 | — | — |
| 2010-11-19 | $37.72 | $68.51 | 992,900 | — | — |
| 2010-11-18 | $37.07 | $67.33 | 848,100 | — | — |
| 2010-11-17 | $36.26 | $65.86 | 1,408,900 | — | — |
| 2010-11-16 | $36.04 | $65.46 | 1,458,500 | — | — |
| 2010-11-15 | $36.74 | $66.73 | 931,800 | — | — |
| 2010-11-12 | $36.44 | $66.18 | 615,100 | — | — |
| 2010-11-11 | $37.10 | $67.38 | 1,168,700 | — | — |
| 2010-11-10 | $37.06 | $67.31 | 1,067,300 | — | — |
| 2010-11-09 | $37.01 | $67.22 | 1,118,800 | — | — |
| 2010-11-08 | $37.43 | $67.98 | 782,900 | — | — |
| 2010-11-05 | $37.99 | $69.00 | 884,000 | — | — |
| 2010-11-04 | $37.79 | $68.63 | 1,224,700 | — | — |
| 2010-11-03 | $36.38 | $66.07 | 1,555,900 | — | — |
| 2010-11-02 | $36.31 | $65.95 | 2,841,300 | — | — |
| 2010-11-01 | $35.80 | $65.02 | 1,663,400 | — | — |
| 2010-10-29 | $36.35 | $66.02 | 1,120,600 | — | — |
| 2010-10-28 | $36.78 | $66.80 | 1,880,300 | — | — |
| 2010-10-27 | $37.99 | $69.00 | 2,343,200 | — | — |
| 2010-10-26 | $39.16 | $71.12 | 1,448,200 | — | — |
| 2010-10-25 | $39.51 | $71.76 | 910,600 | — | — |
| 2010-10-22 | $38.90 | $70.65 | 761,400 | — | — |
| 2010-10-21 | $38.98 | $70.80 | 561,600 | — | — |
| 2010-10-20 | $39.02 | $70.87 | 759,600 | — | — |
| 2010-10-19 | $37.99 | $69.00 | 1,065,600 | — | — |
| 2010-10-18 | $38.28 | $69.52 | 736,700 | — | — |
| 2010-10-15 | $38.24 | $69.45 | 1,870,200 | — | — |
| 2010-10-14 | $38.15 | $69.29 | 458,200 | — | — |
| 2010-10-13 | $38.42 | $69.78 | 654,200 | — | — |
| 2010-10-12 | $38.18 | $69.34 | 611,800 | — | — |
| 2010-10-11 | $38.29 | $69.54 | 419,700 | — | — |
| 2010-10-08 | $38.04 | $69.09 | 414,100 | — | — |
| 2010-10-07 | $37.59 | $68.27 | 421,200 | — | — |
| 2010-10-06 | $37.74 | $68.54 | 562,400 | — | — |
| 2010-10-05 | $37.73 | $68.53 | 773,600 | — | — |
| 2010-10-04 | $36.68 | $66.62 | 878,000 | — | — |
| 2010-10-01 | $37.24 | $67.64 | 481,400 | — | — |
| 2010-09-30 | $37.12 | $67.42 | 829,300 | — | — |
| 2010-09-29 | $37.18 | $67.53 | 785,300 | — | — |
| 2010-09-28 | $36.73 | $66.71 | 716,400 | — | — |
| 2010-09-27 | $36.36 | $66.04 | 663,100 | — | — |
| 2010-09-24 | $36.46 | $66.22 | 943,000 | — | — |
| 2010-09-23 | $35.53 | $64.53 | 676,200 | — | — |
| 2010-09-22 | $36.02 | $65.42 | 715,600 | — | — |
| 2010-09-21 | $36.56 | $66.40 | 591,000 | — | — |
| 2010-09-20 | $36.89 | $67.00 | 967,100 | — | — |
| 2010-09-17 | $36.15 | $65.66 | 885,800 | — | — |
| 2010-09-16 | $35.64 | $64.73 | 632,100 | — | — |
| 2010-09-15 | $35.47 | $64.42 | 657,900 | — | — |
| 2010-09-14 | $35.32 | $64.15 | 601,700 | — | — |
| 2010-09-13 | $35.39 | $64.28 | 654,200 | — | — |
| 2010-09-10 | $34.61 | $62.86 | 644,000 | — | — |
| 2010-09-09 | $34.49 | $62.64 | 533,500 | — | — |
| 2010-09-08 | $34.44 | $62.55 | 578,100 | — | — |
| 2010-09-07 | $34.31 | $62.31 | 546,200 | — | — |
| 2010-09-03 | $34.89 | $63.37 | 548,600 | — | — |
| 2010-09-02 | $34.27 | $62.24 | 741,400 | — | — |
| 2010-09-01 | $33.78 | $61.35 | 741,300 | — | — |
| 2010-08-31 | $32.52 | $59.06 | 1,047,400 | — | — |
| 2010-08-30 | $32.39 | $58.83 | 712,100 | — | — |
| 2010-08-27 | $32.99 | $59.55 | 875,800 | — | — |
| 2010-08-26 | $32.16 | $58.05 | 802,800 | — | — |
| 2010-08-25 | $32.33 | $58.36 | 1,962,300 | — | — |
| 2010-08-24 | $32.73 | $59.08 | 867,300 | — | — |
| 2010-08-23 | $33.37 | $60.24 | 882,100 | — | — |
| 2010-08-20 | $33.81 | $61.03 | 597,700 | — | — |
| 2010-08-19 | $34.05 | $61.47 | 688,700 | — | — |
| 2010-08-18 | $34.89 | $62.98 | 518,300 | — | — |
| 2010-08-17 | $34.86 | $62.93 | 701,800 | — | — |
| 2010-08-16 | $34.17 | $61.68 | 663,000 | — | — |
| 2010-08-13 | $34.14 | $61.63 | 550,900 | — | — |
| 2010-08-12 | $34.44 | $62.17 | 859,500 | — | — |
| 2010-08-11 | $34.69 | $62.62 | 1,386,100 | — | — |
| 2010-08-10 | $36.06 | $65.10 | 1,080,500 | — | — |
| 2010-08-09 | $36.46 | $65.82 | 565,800 | — | — |
| 2010-08-06 | $36.18 | $65.31 | 1,001,200 | — | — |
| 2010-08-05 | $36.43 | $65.76 | 823,500 | — | — |
| 2010-08-04 | $36.56 | $66.00 | 920,900 | — | — |
| 2010-08-03 | $36.56 | $66.00 | 711,400 | — | — |
| 2010-08-02 | $36.93 | $66.67 | 1,132,300 | — | — |
| 2010-07-30 | $35.85 | $64.72 | 1,748,300 | — | — |
| 2010-07-29 | $36.20 | $65.35 | 2,539,200 | — | — |
| 2010-07-28 | $36.17 | $65.29 | 2,712,000 | — | — |
| 2010-07-27 | $37.91 | $68.43 | 1,197,800 | — | — |
| 2010-07-26 | $38.04 | $68.67 | 1,427,400 | — | — |
| 2010-07-23 | $37.14 | $67.04 | 2,011,800 | — | — |
| 2010-07-22 | $35.15 | $63.45 | 841,400 | — | — |
| 2010-07-21 | $34.03 | $61.43 | 574,500 | — | — |
| 2010-07-20 | $34.45 | $62.19 | 677,600 | — | — |
| 2010-07-19 | $33.87 | $61.14 | 522,900 | — | — |
| 2010-07-16 | $33.56 | $60.58 | 814,200 | — | — |
| 2010-07-15 | $34.67 | $62.59 | 500,000 | — | — |
| 2010-07-14 | $34.88 | $62.97 | 683,000 | — | — |
| 2010-07-13 | $34.97 | $63.13 | 1,218,900 | — | — |
| 2010-07-12 | $34.76 | $62.75 | 940,200 | — | — |
| 2010-07-09 | $34.62 | $62.50 | 787,900 | — | — |
| 2010-07-08 | $33.99 | $61.36 | 910,200 | — | — |
| 2010-07-07 | $33.46 | $60.40 | 1,727,600 | — | — |
| 2010-07-06 | $31.67 | $57.17 | 1,413,800 | — | — |
| 2010-07-02 | $31.87 | $57.53 | 802,000 | — | — |
| 2010-07-01 | $32.11 | $57.96 | 2,005,000 | — | — |
| 2010-06-30 | $32.13 | $58.00 | 1,623,500 | — | — |
| 2010-06-29 | $32.39 | $58.47 | 1,953,200 | — | — |
| 2010-06-28 | $34.19 | $61.72 | 1,028,200 | — | — |
| 2010-06-25 | $34.37 | $62.04 | 1,887,300 | — | — |
| 2010-06-24 | $33.71 | $60.85 | 1,301,100 | — | — |
| 2010-06-23 | $33.95 | $61.29 | 1,124,500 | — | — |
| 2010-06-22 | $34.04 | $61.45 | 1,251,100 | — | — |
| 2010-06-21 | $34.55 | $62.37 | 1,256,600 | — | — |
| 2010-06-18 | $35.19 | $63.52 | 830,400 | — | — |
| 2010-06-17 | $35.21 | $63.56 | 917,500 | — | — |
| 2010-06-16 | $35.73 | $64.50 | 2,325,300 | — | — |
| 2010-06-15 | $35.57 | $64.21 | 2,310,300 | — | — |
| 2010-06-14 | $34.40 | $62.10 | 2,736,100 | — | — |
| 2010-06-11 | $34.05 | $61.47 | 2,528,200 | — | — |
| 2010-06-10 | $33.22 | $59.97 | 1,212,300 | — | — |
| 2010-06-09 | $31.67 | $57.17 | 2,157,600 | — | — |
| 2010-06-08 | $31.38 | $56.65 | 1,770,400 | — | — |
| 2010-06-07 | $31.32 | $56.54 | 1,840,100 | — | — |
| 2010-06-04 | $32.10 | $57.95 | 2,027,700 | — | — |
| 2010-06-03 | $34.10 | $61.56 | 993,800 | — | — |
| 2010-06-02 | $33.77 | $60.96 | 986,000 | — | — |
| 2010-06-01 | $33.05 | $59.66 | 1,257,500 | — | — |
| 2010-05-28 | $34.18 | $61.70 | 1,341,200 | — | — |
| 2010-05-27 | $34.64 | $62.17 | 1,043,500 | — | — |
| 2010-05-26 | $33.38 | $59.91 | 1,272,400 | — | — |
| 2010-05-25 | $33.64 | $60.38 | 1,509,800 | — | — |
| 2010-05-24 | $33.95 | $60.93 | 1,098,000 | — | — |
| 2010-05-21 | $34.11 | $61.22 | 1,875,000 | — | — |
| 2010-05-20 | $33.71 | $60.50 | 1,965,100 | — | — |
| 2010-05-19 | $35.43 | $63.59 | 1,584,800 | — | — |
| 2010-05-18 | $35.62 | $63.93 | 1,480,200 | — | — |
| 2010-05-17 | $36.34 | $65.22 | 2,099,600 | — | — |
| 2010-05-14 | $35.85 | $64.34 | 1,024,600 | — | — |
| 2010-05-13 | $36.93 | $66.28 | 1,071,900 | — | — |
| 2010-05-12 | $37.66 | $67.59 | 2,131,900 | — | — |
| 2010-05-11 | $37.65 | $67.57 | 1,216,700 | — | — |
| 2010-05-10 | $37.69 | $67.64 | 2,188,100 | — | — |
| 2010-05-07 | $35.65 | $63.98 | 2,822,900 | — | — |
| 2010-05-06 | $36.49 | $65.49 | 1,824,200 | — | — |
| 2010-05-05 | $38.26 | $68.67 | 2,280,600 | — | — |
| 2010-05-04 | $38.15 | $68.47 | 1,967,200 | — | — |
| 2010-05-03 | $39.16 | $70.28 | 1,989,600 | — | — |
| 2010-04-30 | $39.03 | $70.05 | 2,087,500 | — | — |
| 2010-04-29 | $40.40 | $72.51 | 2,506,100 | — | — |
| 2010-04-28 | $40.27 | $72.28 | 2,435,900 | — | — |
| 2010-04-27 | $41.39 | $74.29 | 5,653,700 | — | — |
| 2010-04-26 | $39.30 | $70.53 | 1,279,100 | — | — |
| 2010-04-23 | $39.32 | $70.57 | 1,375,500 | — | — |
| 2010-04-22 | $38.57 | $69.22 | 1,292,300 | — | — |
| 2010-04-21 | $38.10 | $68.38 | 1,168,800 | — | — |
| 2010-04-20 | $37.66 | $67.59 | 1,551,600 | — | — |
| 2010-04-19 | $36.98 | $66.37 | 1,510,400 | — | — |
| 2010-04-16 | $37.36 | $67.05 | 1,194,800 | — | — |
| 2010-04-15 | $38.08 | $68.34 | 959,300 | — | — |
| 2010-04-14 | $37.88 | $67.99 | 1,431,700 | — | — |
| 2010-04-13 | $37.46 | $67.23 | 1,163,000 | — | — |
| 2010-04-12 | $37.38 | $67.09 | 1,635,700 | — | — |
| 2010-04-09 | $37.39 | $67.11 | 1,036,900 | — | — |
| 2010-04-08 | $37.22 | $66.80 | 781,400 | — | — |
| 2010-04-07 | $37.31 | $66.96 | 1,605,000 | — | — |
| 2010-04-06 | $37.13 | $66.64 | 814,200 | — | — |
| 2010-04-05 | $36.55 | $65.60 | 662,200 | — | — |
| 2010-04-01 | $36.40 | $65.33 | 1,111,500 | — | — |
| 2010-03-31 | $36.41 | $65.35 | 1,849,700 | — | — |
| 2010-03-30 | $36.17 | $64.92 | 1,071,400 | — | — |
| 2010-03-29 | $36.08 | $64.76 | 1,609,000 | — | — |
| 2010-03-26 | $35.45 | $63.62 | 1,479,200 | — | — |
| 2010-03-25 | $34.98 | $62.78 | 1,166,500 | — | — |
| 2010-03-24 | $35.06 | $62.92 | 1,380,400 | — | — |
| 2010-03-23 | $35.74 | $64.15 | 1,544,100 | — | — |
| 2010-03-22 | $35.39 | $63.52 | 2,005,600 | — | — |
| 2010-03-19 | $35.03 | $62.87 | 2,458,300 | — | — |
| 2010-03-18 | $34.79 | $62.44 | 1,246,200 | — | — |
| 2010-03-17 | $34.63 | $62.15 | 1,653,000 | — | — |
| 2010-03-16 | $34.05 | $61.11 | 1,393,100 | — | — |
| 2010-03-15 | $33.61 | $60.32 | 1,525,500 | — | — |
| 2010-03-12 | $33.31 | $59.78 | 2,518,900 | — | — |
| 2010-03-11 | $33.04 | $59.30 | 2,322,200 | — | — |
| 2010-03-10 | $32.36 | $58.08 | 1,565,200 | — | — |
| 2010-03-09 | $32.07 | $57.56 | 1,943,000 | — | — |
| 2010-03-08 | $31.38 | $56.32 | 1,472,700 | — | — |
| 2010-03-05 | $31.15 | $55.91 | 1,541,000 | — | — |
| 2010-03-04 | $30.79 | $55.26 | 2,413,400 | — | — |
| 2010-03-03 | $31.43 | $56.41 | 1,488,600 | — | — |
| 2010-03-02 | $31.67 | $56.84 | 1,414,700 | — | — |
| 2010-03-01 | $31.84 | $57.15 | 1,059,600 | — | — |
| 2010-02-26 | $31.60 | $56.36 | 1,020,100 | — | — |
| 2010-02-25 | $31.51 | $56.20 | 1,190,200 | — | — |
| 2010-02-24 | $31.73 | $56.59 | 1,273,800 | — | — |
| 2010-02-23 | $31.52 | $56.21 | 1,391,700 | — | — |
| 2010-02-22 | $32.04 | $57.14 | 2,049,100 | — | — |
| 2010-02-19 | $31.80 | $56.71 | 2,941,300 | — | — |
| 2010-02-18 | $32.05 | $57.16 | 2,322,300 | — | — |
| 2010-02-17 | $32.10 | $57.25 | 2,447,600 | — | — |
| 2010-02-16 | $32.60 | $58.14 | 1,698,700 | — | — |
| 2010-02-12 | $32.09 | $57.23 | 1,372,800 | — | — |
| 2010-02-11 | $32.34 | $57.68 | 1,456,700 | — | — |
| 2010-02-10 | $32.17 | $57.37 | 1,648,500 | — | — |
| 2010-02-09 | $32.54 | $58.03 | 1,982,000 | — | — |
| 2010-02-08 | $32.51 | $57.98 | 1,499,200 | — | — |
| 2010-02-05 | $32.77 | $58.44 | 2,272,900 | — | — |
| 2010-02-04 | $32.71 | $58.34 | 1,800,500 | — | — |
| 2010-02-03 | $33.14 | $59.10 | 1,399,800 | — | — |
| 2010-02-02 | $33.54 | $59.82 | 1,957,200 | — | — |
| 2010-02-01 | $33.34 | $59.46 | 3,506,100 | — | — |
| 2010-01-29 | $32.51 | $57.98 | 5,724,300 | — | — |
| 2010-01-28 | $38.10 | $67.95 | 1,709,700 | — | — |
| 2010-01-27 | $38.44 | $68.55 | 959,300 | — | — |
| 2010-01-26 | $38.38 | $68.45 | 669,400 | — | — |
| 2010-01-25 | $38.58 | $68.80 | 901,800 | — | — |
| 2010-01-22 | $38.62 | $68.88 | 1,599,700 | — | — |
| 2010-01-21 | $38.66 | $68.95 | 1,480,500 | — | — |
| 2010-01-20 | $39.61 | $70.64 | 951,300 | — | — |
| 2010-01-19 | $40.07 | $71.46 | 1,009,100 | — | — |
| 2010-01-15 | $39.48 | $70.41 | 1,279,600 | — | — |
| 2010-01-14 | $39.79 | $70.96 | 695,000 | — | — |
| 2010-01-13 | $39.75 | $70.89 | 1,493,500 | — | — |
| 2010-01-12 | $38.31 | $68.32 | 877,800 | — | — |
| 2010-01-11 | $38.71 | $69.04 | 1,132,500 | — | — |
| 2010-01-08 | $38.07 | $67.89 | 1,432,700 | — | — |
| 2010-01-07 | $37.36 | $66.63 | 995,400 | — | — |
| 2010-01-06 | $37.01 | $66.00 | 1,234,100 | — | — |
| 2010-01-05 | $37.09 | $66.15 | 2,708,800 | — | — |
| 2010-01-04 | $36.85 | $65.72 | 1,301,200 | — | — |