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 | $63.51 | $145.62 | 136,200 | — | — |
| 2010-12-30 | $64.06 | $146.89 | 81,100 | — | — |
| 2010-12-29 | $64.28 | $147.39 | 96,300 | — | — |
| 2010-12-28 | $64.66 | $148.26 | 800,800 | — | — |
| 2010-12-27 | $64.04 | $146.84 | 72,500 | — | — |
| 2010-12-23 | $63.94 | $146.61 | 602,000 | — | — |
| 2010-12-22 | $63.67 | $145.99 | 123,700 | — | — |
| 2010-12-21 | $63.62 | $145.88 | 125,100 | — | — |
| 2010-12-20 | $63.54 | $145.69 | 150,300 | — | — |
| 2010-12-17 | $63.53 | $145.67 | 351,800 | — | — |
| 2010-12-16 | $64.06 | $146.89 | 200,300 | — | — |
| 2010-12-15 | $63.19 | $144.89 | 103,000 | — | — |
| 2010-12-14 | $63.21 | $144.94 | 108,000 | — | — |
| 2010-12-13 | $62.64 | $143.63 | 59,100 | — | — |
| 2010-12-10 | $63.26 | $145.05 | 87,000 | — | — |
| 2010-12-09 | $62.57 | $143.47 | 79,700 | — | — |
| 2010-12-08 | $62.72 | $143.81 | 53,900 | — | — |
| 2010-12-07 | $62.65 | $143.65 | 64,500 | — | — |
| 2010-12-06 | $62.45 | $143.19 | 140,100 | — | — |
| 2010-12-03 | $62.54 | $143.40 | 94,500 | — | — |
| 2010-12-02 | $62.32 | $142.90 | 70,900 | — | — |
| 2010-12-01 | $61.50 | $141.02 | 162,900 | — | — |
| 2010-11-30 | $60.94 | $139.73 | 116,300 | — | — |
| 2010-11-29 | $61.30 | $140.56 | 69,600 | — | — |
| 2010-11-26 | $61.07 | $140.03 | 7,300 | — | — |
| 2010-11-24 | $61.45 | $140.90 | 54,700 | — | — |
| 2010-11-23 | $60.47 | $138.65 | 59,700 | — | — |
| 2010-11-22 | $60.52 | $138.77 | 118,500 | — | — |
| 2010-11-19 | $60.41 | $138.52 | 55,100 | — | — |
| 2010-11-18 | $60.26 | $138.17 | 50,700 | — | — |
| 2010-11-17 | $59.56 | $136.25 | 35,300 | — | — |
| 2010-11-16 | $59.88 | $136.98 | 63,400 | — | — |
| 2010-11-15 | $61.23 | $140.07 | 38,400 | — | — |
| 2010-11-12 | $61.23 | $140.07 | 57,400 | — | — |
| 2010-11-11 | $62.18 | $142.24 | 57,100 | — | — |
| 2010-11-10 | $62.37 | $142.67 | 79,700 | — | — |
| 2010-11-09 | $61.41 | $140.48 | 67,000 | — | — |
| 2010-11-08 | $61.47 | $140.62 | 61,400 | — | — |
| 2010-11-05 | $61.19 | $139.97 | 110,700 | — | — |
| 2010-11-04 | $61.69 | $141.12 | 149,900 | — | — |
| 2010-11-03 | $61.18 | $139.95 | 95,800 | — | — |
| 2010-11-02 | $60.84 | $139.17 | 104,200 | — | — |
| 2010-11-01 | $58.79 | $134.48 | 74,400 | — | — |
| 2010-10-29 | $58.94 | $134.83 | 49,000 | — | — |
| 2010-10-28 | $59.18 | $135.38 | 78,700 | — | — |
| 2010-10-27 | $60.18 | $137.66 | 105,700 | — | — |
| 2010-10-26 | $60.65 | $138.74 | 171,000 | — | — |
| 2010-10-25 | $58.19 | $133.11 | 63,900 | — | — |
| 2010-10-22 | $57.37 | $131.24 | 44,400 | — | — |
| 2010-10-21 | $57.09 | $130.60 | 47,800 | — | — |
| 2010-10-20 | $57.38 | $131.26 | 35,800 | — | — |
| 2010-10-19 | $57.16 | $130.76 | 55,000 | — | — |
| 2010-10-18 | $58.10 | $132.91 | 57,300 | — | — |
| 2010-10-15 | $57.96 | $132.59 | 177,300 | — | — |
| 2010-10-14 | $57.56 | $131.67 | 102,100 | — | — |
| 2010-10-13 | $57.39 | $131.28 | 80,800 | — | — |
| 2010-10-12 | $56.13 | $128.40 | 50,900 | — | — |
| 2010-10-11 | $55.88 | $127.83 | 40,200 | — | — |
| 2010-10-08 | $55.88 | $127.83 | 96,100 | — | — |
| 2010-10-07 | $55.49 | $126.94 | 146,400 | — | — |
| 2010-10-06 | $55.83 | $127.71 | 92,500 | — | — |
| 2010-10-05 | $56.21 | $128.58 | 227,800 | — | — |
| 2010-10-04 | $55.41 | $126.75 | 87,400 | — | — |
| 2010-10-01 | $56.50 | $129.25 | 121,000 | — | — |
| 2010-09-30 | $56.97 | $130.32 | 110,600 | — | — |
| 2010-09-29 | $57.17 | $130.78 | 87,600 | — | — |
| 2010-09-28 | $57.30 | $131.08 | 73,200 | — | — |
| 2010-09-27 | $56.42 | $129.06 | 41,500 | — | — |
| 2010-09-24 | $56.91 | $130.18 | 67,100 | — | — |
| 2010-09-23 | $55.21 | $126.30 | 53,000 | — | — |
| 2010-09-22 | $56.28 | $128.74 | 59,100 | — | — |
| 2010-09-21 | $56.21 | $128.58 | 50,900 | — | — |
| 2010-09-20 | $56.34 | $128.88 | 98,100 | — | — |
| 2010-09-17 | $54.83 | $125.43 | 148,900 | — | — |
| 2010-09-16 | $54.29 | $124.19 | 37,100 | — | — |
| 2010-09-15 | $54.53 | $124.74 | 81,200 | — | — |
| 2010-09-14 | $53.80 | $123.07 | 74,200 | — | — |
| 2010-09-13 | $54.09 | $123.73 | 115,300 | — | — |
| 2010-09-10 | $52.52 | $120.14 | 64,500 | — | — |
| 2010-09-09 | $52.14 | $119.27 | 38,700 | — | — |
| 2010-09-08 | $51.64 | $118.13 | 53,300 | — | — |
| 2010-09-07 | $51.51 | $117.83 | 80,800 | — | — |
| 2010-09-03 | $52.59 | $120.30 | 51,500 | — | — |
| 2010-09-02 | $51.95 | $118.84 | 42,400 | — | — |
| 2010-09-01 | $51.81 | $118.52 | 94,700 | — | — |
| 2010-08-31 | $49.90 | $114.15 | 98,200 | — | — |
| 2010-08-30 | $50.11 | $114.63 | 55,600 | — | — |
| 2010-08-27 | $51.19 | $117.10 | 69,100 | — | — |
| 2010-08-26 | $50.26 | $114.97 | 44,400 | — | — |
| 2010-08-25 | $50.83 | $116.28 | 120,700 | — | — |
| 2010-08-24 | $49.52 | $113.28 | 91,400 | — | — |
| 2010-08-23 | $50.07 | $114.54 | 78,900 | — | — |
| 2010-08-20 | $50.72 | $116.02 | 104,300 | — | — |
| 2010-08-19 | $50.96 | $116.57 | 96,600 | — | — |
| 2010-08-18 | $52.49 | $120.07 | 89,800 | — | — |
| 2010-08-17 | $52.62 | $120.37 | 83,100 | — | — |
| 2010-08-16 | $51.59 | $118.01 | 90,600 | — | — |
| 2010-08-13 | $50.66 | $115.89 | 86,000 | — | — |
| 2010-08-12 | $51.59 | $118.01 | 76,000 | — | — |
| 2010-08-11 | $51.99 | $118.61 | 107,300 | — | — |
| 2010-08-10 | $53.37 | $121.76 | 68,300 | — | — |
| 2010-08-09 | $53.84 | $122.83 | 48,300 | — | — |
| 2010-08-06 | $53.10 | $121.14 | 81,000 | — | — |
| 2010-08-05 | $53.71 | $122.53 | 42,900 | — | — |
| 2010-08-04 | $54.01 | $123.22 | 58,600 | — | — |
| 2010-08-03 | $53.31 | $121.62 | 102,900 | — | — |
| 2010-08-02 | $53.30 | $121.60 | 85,900 | — | — |
| 2010-07-30 | $52.92 | $120.73 | 89,800 | — | — |
| 2010-07-29 | $53.77 | $122.67 | 117,000 | — | — |
| 2010-07-28 | $54.27 | $123.81 | 58,800 | — | — |
| 2010-07-27 | $55.03 | $125.54 | 95,900 | — | — |
| 2010-07-26 | $55.36 | $126.30 | 97,500 | — | — |
| 2010-07-23 | $53.72 | $122.56 | 130,700 | — | — |
| 2010-07-22 | $52.98 | $120.87 | 191,100 | — | — |
| 2010-07-21 | $52.75 | $120.34 | 92,600 | — | — |
| 2010-07-20 | $54.14 | $123.51 | 166,900 | — | — |
| 2010-07-19 | $53.54 | $122.15 | 88,400 | — | — |
| 2010-07-16 | $53.49 | $122.03 | 145,500 | — | — |
| 2010-07-15 | $53.83 | $122.81 | 136,100 | — | — |
| 2010-07-14 | $54.40 | $124.11 | 147,500 | — | — |
| 2010-07-13 | $55.23 | $126.00 | 108,500 | — | — |
| 2010-07-12 | $53.04 | $121.00 | 59,000 | — | — |
| 2010-07-09 | $53.54 | $122.15 | 90,400 | — | — |
| 2010-07-08 | $54.25 | $123.77 | 75,700 | — | — |
| 2010-07-07 | $53.71 | $122.53 | 139,800 | — | — |
| 2010-07-06 | $51.98 | $118.59 | 122,500 | — | — |
| 2010-07-02 | $52.47 | $119.70 | 91,700 | — | — |
| 2010-07-01 | $53.35 | $121.71 | 115,800 | — | — |
| 2010-06-30 | $54.64 | $124.65 | 153,900 | — | — |
| 2010-06-29 | $54.62 | $124.61 | 134,800 | — | — |
| 2010-06-28 | $55.51 | $126.64 | 91,700 | — | — |
| 2010-06-25 | $55.89 | $127.51 | 130,000 | — | — |
| 2010-06-24 | $55.41 | $126.41 | 67,600 | — | — |
| 2010-06-23 | $56.13 | $128.05 | 75,400 | — | — |
| 2010-06-22 | $56.93 | $129.88 | 127,400 | — | — |
| 2010-06-21 | $58.02 | $132.37 | 166,400 | — | — |
| 2010-06-18 | $58.27 | $132.94 | 133,600 | — | — |
| 2010-06-17 | $58.34 | $133.10 | 75,500 | — | — |
| 2010-06-16 | $57.92 | $132.14 | 69,600 | — | — |
| 2010-06-15 | $58.02 | $132.37 | 116,500 | — | — |
| 2010-06-14 | $56.94 | $129.90 | 100,800 | — | — |
| 2010-06-11 | $56.48 | $128.85 | 89,800 | — | — |
| 2010-06-10 | $56.20 | $128.21 | 110,700 | — | — |
| 2010-06-09 | $55.55 | $126.73 | 133,900 | — | — |
| 2010-06-08 | $55.21 | $125.96 | 129,000 | — | — |
| 2010-06-07 | $55.49 | $126.59 | 122,400 | — | — |
| 2010-06-04 | $56.45 | $128.78 | 170,800 | — | — |
| 2010-06-03 | $57.81 | $131.89 | 85,000 | — | — |
| 2010-06-02 | $57.55 | $131.29 | 176,700 | — | — |
| 2010-06-01 | $56.00 | $127.76 | 106,000 | — | — |
| 2010-05-28 | $56.91 | $129.83 | 110,600 | — | — |
| 2010-05-27 | $57.75 | $131.75 | 284,400 | — | — |
| 2010-05-26 | $57.06 | $130.18 | 178,100 | — | — |
| 2010-05-25 | $57.59 | $131.39 | 381,300 | — | — |
| 2010-05-24 | $56.87 | $129.47 | 461,000 | — | — |
| 2010-05-21 | $53.69 | $122.23 | 164,100 | — | — |
| 2010-05-20 | $53.66 | $122.16 | 143,100 | — | — |
| 2010-05-19 | $55.57 | $126.51 | 83,100 | — | — |
| 2010-05-18 | $55.97 | $127.42 | 99,400 | — | — |
| 2010-05-17 | $56.74 | $129.17 | 137,900 | — | — |
| 2010-05-14 | $55.66 | $126.71 | 91,900 | — | — |
| 2010-05-13 | $55.77 | $126.96 | 103,900 | — | — |
| 2010-05-12 | $55.92 | $127.31 | 125,600 | — | — |
| 2010-05-11 | $54.93 | $125.05 | 129,600 | — | — |
| 2010-05-10 | $53.59 | $122.00 | 91,400 | — | — |
| 2010-05-07 | $51.31 | $116.81 | 167,700 | — | — |
| 2010-05-06 | $53.02 | $120.70 | 165,200 | — | — |
| 2010-05-05 | $54.19 | $123.37 | 121,300 | — | — |
| 2010-05-04 | $54.22 | $123.44 | 98,200 | — | — |
| 2010-05-03 | $55.49 | $126.33 | 99,100 | — | — |
| 2010-04-30 | $55.01 | $125.23 | 176,900 | — | — |
| 2010-04-29 | $55.88 | $127.21 | 116,000 | — | — |
| 2010-04-28 | $54.67 | $124.46 | 90,200 | — | — |
| 2010-04-27 | $54.65 | $124.41 | 137,300 | — | — |
| 2010-04-26 | $54.86 | $124.89 | 98,000 | — | — |
| 2010-04-23 | $55.03 | $125.28 | 104,000 | — | — |
| 2010-04-22 | $55.33 | $125.96 | 140,300 | — | — |
| 2010-04-21 | $55.18 | $125.62 | 222,100 | — | — |
| 2010-04-20 | $56.55 | $128.74 | 95,700 | — | — |
| 2010-04-19 | $56.28 | $128.13 | 121,800 | — | — |
| 2010-04-16 | $56.40 | $128.40 | 116,100 | — | — |
| 2010-04-15 | $56.51 | $128.65 | 62,400 | — | — |
| 2010-04-14 | $56.67 | $129.01 | 194,600 | — | — |
| 2010-04-13 | $55.40 | $126.12 | 50,300 | — | — |
| 2010-04-12 | $55.14 | $125.53 | 124,000 | — | — |
| 2010-04-09 | $55.19 | $125.64 | 62,700 | — | — |
| 2010-04-08 | $55.28 | $125.85 | 59,400 | — | — |
| 2010-04-07 | $55.47 | $126.28 | 130,100 | — | — |
| 2010-04-06 | $55.35 | $126.01 | 78,500 | — | — |
| 2010-04-05 | $55.12 | $125.48 | 85,200 | — | — |
| 2010-04-01 | $54.20 | $123.39 | 75,300 | — | — |
| 2010-03-31 | $54.38 | $123.80 | 98,300 | — | — |
| 2010-03-30 | $55.05 | $125.33 | 72,000 | — | — |
| 2010-03-29 | $54.49 | $124.05 | 78,200 | — | — |
| 2010-03-26 | $54.37 | $123.78 | 114,800 | — | — |
| 2010-03-25 | $54.29 | $123.60 | 95,800 | — | — |
| 2010-03-24 | $54.53 | $124.14 | 186,000 | — | — |
| 2010-03-23 | $55.04 | $125.30 | 297,600 | — | — |
| 2010-03-22 | $57.18 | $130.17 | 83,700 | — | — |
| 2010-03-19 | $56.64 | $128.95 | 128,400 | — | — |
| 2010-03-18 | $56.91 | $129.56 | 92,000 | — | — |
| 2010-03-17 | $56.38 | $128.35 | 83,600 | — | — |
| 2010-03-16 | $55.97 | $127.42 | 161,100 | — | — |
| 2010-03-15 | $56.28 | $128.13 | 118,900 | — | — |
| 2010-03-12 | $56.00 | $127.49 | 107,200 | — | — |
| 2010-03-11 | $55.94 | $127.35 | 77,700 | — | — |
| 2010-03-10 | $55.72 | $126.85 | 118,600 | — | — |
| 2010-03-09 | $55.62 | $126.62 | 248,100 | — | — |
| 2010-03-08 | $55.05 | $125.33 | 100,400 | — | — |
| 2010-03-05 | $55.19 | $125.64 | 202,500 | — | — |
| 2010-03-04 | $54.05 | $123.05 | 138,100 | — | — |
| 2010-03-03 | $54.28 | $123.57 | 165,500 | — | — |
| 2010-03-02 | $54.53 | $124.14 | 295,000 | — | — |
| 2010-03-01 | $54.56 | $124.21 | 197,600 | — | — |
| 2010-02-26 | $53.56 | $121.93 | 157,200 | — | — |
| 2010-02-25 | $53.91 | $122.73 | 100,200 | — | — |
| 2010-02-24 | $54.46 | $123.71 | 107,600 | — | — |
| 2010-02-23 | $53.82 | $122.26 | 149,200 | — | — |
| 2010-02-22 | $53.20 | $120.85 | 176,800 | — | — |
| 2010-02-19 | $53.37 | $121.23 | 273,600 | — | — |
| 2010-02-18 | $52.83 | $120.01 | 219,300 | — | — |
| 2010-02-17 | $52.84 | $120.03 | 249,700 | — | — |
| 2010-02-16 | $51.25 | $116.42 | 183,100 | — | — |
| 2010-02-12 | $49.40 | $112.21 | 113,300 | — | — |
| 2010-02-11 | $48.43 | $110.01 | 60,100 | — | — |
| 2010-02-10 | $47.89 | $108.78 | 49,000 | — | — |
| 2010-02-09 | $48.12 | $109.31 | 80,900 | — | — |
| 2010-02-08 | $47.32 | $107.49 | 50,700 | — | — |
| 2010-02-05 | $47.70 | $108.35 | 92,200 | — | — |
| 2010-02-04 | $46.93 | $106.60 | 163,400 | — | — |
| 2010-02-03 | $47.11 | $107.01 | 293,200 | — | — |
| 2010-02-02 | $47.03 | $106.83 | 75,100 | — | — |
| 2010-02-01 | $46.92 | $106.58 | 78,100 | — | — |
| 2010-01-29 | $46.50 | $105.63 | 132,100 | — | — |
| 2010-01-28 | $46.41 | $105.42 | 89,800 | — | — |
| 2010-01-27 | $47.59 | $108.10 | 77,500 | — | — |
| 2010-01-26 | $47.44 | $107.76 | 67,000 | — | — |
| 2010-01-25 | $47.13 | $107.06 | 75,100 | — | — |
| 2010-01-22 | $47.81 | $108.60 | 196,200 | — | — |
| 2010-01-21 | $47.06 | $106.90 | 120,200 | — | — |
| 2010-01-20 | $48.39 | $109.92 | 149,600 | — | — |
| 2010-01-19 | $49.55 | $112.56 | 76,500 | — | — |
| 2010-01-15 | $49.01 | $111.33 | 108,900 | — | — |
| 2010-01-14 | $48.82 | $110.90 | 58,500 | — | — |
| 2010-01-13 | $48.63 | $110.47 | 81,300 | — | — |
| 2010-01-12 | $48.06 | $109.17 | 79,900 | — | — |
| 2010-01-11 | $48.25 | $109.60 | 86,400 | — | — |
| 2010-01-08 | $48.17 | $109.42 | 46,000 | — | — |
| 2010-01-07 | $47.82 | $108.63 | 80,300 | — | — |
| 2010-01-06 | $47.62 | $108.17 | 444,400 | — | — |
| 2010-01-05 | $48.70 | $110.62 | 154,700 | — | — |
| 2010-01-04 | $49.34 | $112.08 | 123,300 | — | — |