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
- 1973-05-02 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 | $40.19 | $129.90 | 2,218,400 | — | — |
| 2010-12-30 | $40.15 | $129.78 | 1,972,000 | — | — |
| 2010-12-29 | $40.23 | $130.04 | 2,249,800 | — | — |
| 2010-12-28 | $40.39 | $130.56 | 4,481,200 | — | — |
| 2010-12-27 | $40.21 | $129.96 | 1,822,000 | — | — |
| 2010-12-23 | $40.26 | $130.16 | 2,650,200 | — | — |
| 2010-12-22 | $40.46 | $130.79 | 3,753,200 | — | — |
| 2010-12-21 | $39.95 | $129.14 | 5,964,200 | — | — |
| 2010-12-20 | $40.22 | $130.01 | 3,850,600 | — | — |
| 2010-12-17 | $40.50 | $130.92 | 7,349,000 | — | — |
| 2010-12-16 | $40.59 | $131.21 | 6,601,800 | — | — |
| 2010-12-15 | $40.49 | $130.90 | 5,406,600 | — | — |
| 2010-12-14 | $40.39 | $130.56 | 6,626,000 | — | — |
| 2010-12-13 | $39.67 | $128.25 | 5,752,600 | — | — |
| 2010-12-10 | $39.11 | $126.41 | 3,927,800 | — | — |
| 2010-12-09 | $39.10 | $126.37 | 4,348,400 | — | — |
| 2010-12-08 | $39.33 | $127.12 | 4,426,000 | — | — |
| 2010-12-07 | $39.08 | $126.34 | 6,150,600 | — | — |
| 2010-12-06 | $38.87 | $125.65 | 3,966,000 | — | — |
| 2010-12-03 | $38.97 | $125.99 | 3,047,800 | — | — |
| 2010-12-02 | $38.88 | $125.68 | 5,585,600 | — | — |
| 2010-12-01 | $38.62 | $124.82 | 4,992,800 | — | — |
| 2010-11-30 | $38.28 | $123.72 | 5,459,400 | — | — |
| 2010-11-29 | $38.60 | $124.76 | 3,018,400 | — | — |
| 2010-11-26 | $38.70 | $125.08 | 1,707,000 | — | — |
| 2010-11-24 | $38.99 | $126.02 | 5,101,600 | — | — |
| 2010-11-23 | $38.88 | $125.68 | 3,700,800 | — | — |
| 2010-11-22 | $39.20 | $126.70 | 2,817,400 | — | — |
| 2010-11-19 | $39.26 | $126.92 | 4,925,600 | — | — |
| 2010-11-18 | $39.11 | $126.41 | 4,312,600 | — | — |
| 2010-11-17 | $38.69 | $125.05 | 6,586,800 | — | — |
| 2010-11-16 | $38.40 | $124.14 | 8,066,600 | — | — |
| 2010-11-15 | $39.19 | $126.66 | 9,339,800 | — | — |
| 2010-11-12 | $38.29 | $123.77 | 4,214,200 | — | — |
| 2010-11-11 | $38.38 | $124.05 | 4,405,600 | — | — |
| 2010-11-10 | $38.47 | $124.35 | 3,476,800 | — | — |
| 2010-11-09 | $38.49 | $124.43 | 5,745,000 | — | — |
| 2010-11-08 | $38.76 | $125.29 | 4,638,200 | — | — |
| 2010-11-05 | $38.79 | $125.37 | 5,781,000 | — | — |
| 2010-11-04 | $39.22 | $126.78 | 6,851,000 | — | — |
| 2010-11-03 | $39.23 | $126.81 | 6,120,800 | — | — |
| 2010-11-02 | $39.03 | $126.15 | 6,532,200 | — | — |
| 2010-11-01 | $38.63 | $124.87 | 5,421,400 | — | — |
| 2010-10-29 | $38.56 | $124.64 | 8,847,000 | — | — |
| 2010-10-28 | $37.46 | $121.09 | 15,811,800 | — | — |
| 2010-10-27 | $37.75 | $122.03 | 5,880,600 | — | — |
| 2010-10-26 | $38.22 | $123.56 | 7,292,600 | — | — |
| 2010-10-25 | $38.44 | $124.24 | 3,994,800 | — | — |
| 2010-10-22 | $38.42 | $124.19 | 2,964,000 | — | — |
| 2010-10-21 | $38.35 | $123.97 | 4,943,600 | — | — |
| 2010-10-20 | $38.59 | $123.88 | 6,251,600 | — | — |
| 2010-10-19 | $38.13 | $122.39 | 4,975,000 | — | — |
| 2010-10-18 | $38.37 | $123.16 | 5,691,400 | — | — |
| 2010-10-15 | $37.95 | $121.81 | 5,683,000 | — | — |
| 2010-10-14 | $37.92 | $121.73 | 4,183,200 | — | — |
| 2010-10-13 | $37.87 | $121.56 | 5,276,600 | — | — |
| 2010-10-12 | $37.47 | $120.29 | 6,356,200 | — | — |
| 2010-10-11 | $37.42 | $120.14 | 4,662,600 | — | — |
| 2010-10-08 | $37.45 | $120.22 | 6,490,400 | — | — |
| 2010-10-07 | $36.88 | $118.38 | 7,566,800 | — | — |
| 2010-10-06 | $36.98 | $118.72 | 9,862,400 | — | — |
| 2010-10-05 | $37.46 | $120.26 | 15,187,600 | — | — |
| 2010-10-04 | $38.21 | $122.66 | 5,963,200 | — | — |
| 2010-10-01 | $38.29 | $122.91 | 9,056,800 | — | — |
| 2010-09-30 | $38.43 | $123.37 | 11,758,800 | — | — |
| 2010-09-29 | $39.15 | $125.70 | 4,592,400 | — | — |
| 2010-09-28 | $39.40 | $126.50 | 6,266,000 | — | — |
| 2010-09-27 | $39.47 | $126.69 | 4,768,000 | — | — |
| 2010-09-24 | $39.26 | $126.04 | 5,762,800 | — | — |
| 2010-09-23 | $39.03 | $125.30 | 5,026,800 | — | — |
| 2010-09-22 | $39.22 | $125.92 | 5,327,400 | — | — |
| 2010-09-21 | $39.28 | $126.08 | 8,600,200 | — | — |
| 2010-09-20 | $39.13 | $125.60 | 6,515,400 | — | — |
| 2010-09-17 | $38.69 | $124.19 | 9,000,400 | — | — |
| 2010-09-16 | $38.29 | $122.92 | 5,804,200 | — | — |
| 2010-09-15 | $38.13 | $122.42 | 5,240,800 | — | — |
| 2010-09-14 | $37.72 | $121.08 | 5,886,600 | — | — |
| 2010-09-13 | $37.53 | $120.47 | 4,388,000 | — | — |
| 2010-09-10 | $37.59 | $120.67 | 7,164,200 | — | — |
| 2010-09-09 | $37.28 | $119.68 | 4,286,000 | — | — |
| 2010-09-08 | $37.29 | $119.73 | 5,151,400 | — | — |
| 2010-09-07 | $37.38 | $120.00 | 7,220,000 | — | — |
| 2010-09-03 | $37.42 | $120.14 | 7,356,800 | — | — |
| 2010-09-02 | $37.42 | $120.11 | 5,507,000 | — | — |
| 2010-09-01 | $37.46 | $120.26 | 5,829,800 | — | — |
| 2010-08-31 | $36.92 | $118.52 | 7,446,600 | — | — |
| 2010-08-30 | $36.93 | $118.56 | 4,520,800 | — | — |
| 2010-08-27 | $37.13 | $119.18 | 6,941,600 | — | — |
| 2010-08-26 | $36.99 | $118.76 | 7,080,400 | — | — |
| 2010-08-25 | $37.64 | $120.83 | 4,848,600 | — | — |
| 2010-08-24 | $37.74 | $121.14 | 4,310,400 | — | — |
| 2010-08-23 | $37.76 | $121.22 | 4,743,600 | — | — |
| 2010-08-20 | $38.01 | $122.04 | 5,389,200 | — | — |
| 2010-08-19 | $38.38 | $123.19 | 5,859,000 | — | — |
| 2010-08-18 | $38.40 | $123.27 | 3,802,200 | — | — |
| 2010-08-17 | $38.22 | $122.71 | 3,880,600 | — | — |
| 2010-08-16 | $38.08 | $122.26 | 4,632,400 | — | — |
| 2010-08-13 | $38.20 | $122.62 | 4,805,400 | — | — |
| 2010-08-12 | $38.51 | $123.63 | 5,652,800 | — | — |
| 2010-08-11 | $38.24 | $122.74 | 5,965,000 | — | — |
| 2010-08-10 | $38.99 | $125.15 | 10,654,000 | — | — |
| 2010-08-09 | $38.13 | $122.42 | 6,702,600 | — | — |
| 2010-08-06 | $38.25 | $122.79 | 7,069,600 | — | — |
| 2010-08-05 | $38.56 | $123.80 | 6,605,600 | — | — |
| 2010-08-04 | $39.03 | $125.30 | 4,265,200 | — | — |
| 2010-08-03 | $39.07 | $125.43 | 7,014,800 | — | — |
| 2010-08-02 | $39.13 | $125.60 | 11,233,600 | — | — |
| 2010-07-30 | $39.49 | $126.77 | 17,946,000 | — | — |
| 2010-07-29 | $39.06 | $125.39 | 32,939,000 | — | — |
| 2010-07-28 | $41.93 | $134.61 | 5,583,400 | — | — |
| 2010-07-27 | $42.29 | $135.78 | 4,770,200 | — | — |
| 2010-07-26 | $41.87 | $134.41 | 2,953,800 | — | — |
| 2010-07-23 | $41.74 | $133.98 | 3,247,400 | — | — |
| 2010-07-22 | $41.29 | $132.54 | 5,431,600 | — | — |
| 2010-07-21 | $41.51 | $132.42 | 4,568,800 | — | — |
| 2010-07-20 | $41.99 | $133.92 | 3,872,000 | — | — |
| 2010-07-19 | $41.56 | $132.55 | 3,807,400 | — | — |
| 2010-07-16 | $41.42 | $132.10 | 4,734,600 | — | — |
| 2010-07-15 | $41.54 | $132.52 | 3,370,600 | — | — |
| 2010-07-14 | $41.65 | $132.87 | 2,638,200 | — | — |
| 2010-07-13 | $41.58 | $132.62 | 4,135,800 | — | — |
| 2010-07-12 | $41.42 | $132.12 | 6,071,000 | — | — |
| 2010-07-09 | $41.08 | $131.02 | 4,259,400 | — | — |
| 2010-07-08 | $40.98 | $130.72 | 4,827,200 | — | — |
| 2010-07-07 | $40.49 | $129.15 | 5,472,000 | — | — |
| 2010-07-06 | $39.38 | $125.63 | 4,166,000 | — | — |
| 2010-07-02 | $39.36 | $125.55 | 3,917,800 | — | — |
| 2010-07-01 | $39.42 | $125.74 | 7,912,800 | — | — |
| 2010-06-30 | $39.38 | $125.61 | 7,761,200 | — | — |
| 2010-06-29 | $39.00 | $124.40 | 6,413,600 | — | — |
| 2010-06-28 | $39.62 | $126.38 | 3,760,200 | — | — |
| 2010-06-25 | $39.51 | $126.04 | 9,237,400 | — | — |
| 2010-06-24 | $40.16 | $128.10 | 4,429,800 | — | — |
| 2010-06-23 | $40.17 | $128.12 | 4,431,200 | — | — |
| 2010-06-22 | $40.47 | $129.09 | 5,446,200 | — | — |
| 2010-06-21 | $40.58 | $129.44 | 5,114,400 | — | — |
| 2010-06-18 | $40.29 | $128.53 | 5,187,800 | — | — |
| 2010-06-17 | $40.45 | $129.03 | 3,043,600 | — | — |
| 2010-06-16 | $40.31 | $128.60 | 2,863,400 | — | — |
| 2010-06-15 | $40.40 | $128.88 | 4,172,200 | — | — |
| 2010-06-14 | $39.66 | $126.51 | 3,712,200 | — | — |
| 2010-06-11 | $39.58 | $126.24 | 3,579,400 | — | — |
| 2010-06-10 | $39.74 | $126.75 | 3,870,200 | — | — |
| 2010-06-09 | $39.36 | $125.55 | 5,436,600 | — | — |
| 2010-06-08 | $39.38 | $125.61 | 4,894,400 | — | — |
| 2010-06-07 | $38.82 | $123.83 | 5,416,600 | — | — |
| 2010-06-04 | $38.62 | $123.19 | 5,903,800 | — | — |
| 2010-06-03 | $39.44 | $125.81 | 4,201,000 | — | — |
| 2010-06-02 | $39.11 | $124.75 | 9,404,000 | — | — |
| 2010-06-01 | $38.47 | $122.69 | 6,696,000 | — | — |
| 2010-05-28 | $39.04 | $124.55 | 5,300,600 | — | — |
| 2010-05-27 | $39.38 | $125.63 | 5,342,000 | — | — |
| 2010-05-26 | $38.99 | $124.37 | 8,645,000 | — | — |
| 2010-05-25 | $39.17 | $124.93 | 5,927,800 | — | — |
| 2010-05-24 | $39.37 | $125.57 | 5,781,800 | — | — |
| 2010-05-21 | $39.79 | $126.94 | 10,941,400 | — | — |
| 2010-05-20 | $40.15 | $128.07 | 6,360,200 | — | — |
| 2010-05-19 | $41.08 | $131.02 | 6,132,000 | — | — |
| 2010-05-18 | $41.58 | $132.62 | 4,739,600 | — | — |
| 2010-05-17 | $41.90 | $133.67 | 5,550,400 | — | — |
| 2010-05-14 | $41.38 | $131.99 | 5,933,600 | — | — |
| 2010-05-13 | $41.56 | $132.58 | 3,443,000 | — | — |
| 2010-05-12 | $41.78 | $133.25 | 4,711,400 | — | — |
| 2010-05-11 | $41.42 | $132.10 | 5,098,000 | — | — |
| 2010-05-10 | $41.59 | $132.66 | 5,709,200 | — | — |
| 2010-05-07 | $40.11 | $127.93 | 8,095,800 | — | — |
| 2010-05-06 | $40.88 | $130.41 | 9,461,800 | — | — |
| 2010-05-05 | $41.36 | $131.93 | 5,291,000 | — | — |
| 2010-05-04 | $41.44 | $132.17 | 5,942,000 | — | — |
| 2010-05-03 | $42.13 | $134.40 | 4,227,200 | — | — |
| 2010-04-30 | $42.05 | $134.13 | 5,243,600 | — | — |
| 2010-04-29 | $42.40 | $135.25 | 6,213,200 | — | — |
| 2010-04-28 | $42.50 | $135.57 | 6,286,000 | — | — |
| 2010-04-27 | $41.79 | $133.32 | 4,482,200 | — | — |
| 2010-04-26 | $42.10 | $134.29 | 4,110,600 | — | — |
| 2010-04-23 | $41.63 | $132.81 | 6,383,600 | — | — |
| 2010-04-22 | $41.99 | $133.94 | 3,404,000 | — | — |
| 2010-04-21 | $42.35 | $134.24 | 4,145,000 | — | — |
| 2010-04-20 | $42.27 | $133.99 | 3,439,600 | — | — |
| 2010-04-19 | $42.08 | $133.37 | 5,416,000 | — | — |
| 2010-04-16 | $42.13 | $133.53 | 5,536,400 | — | — |
| 2010-04-15 | $42.13 | $133.53 | 5,188,400 | — | — |
| 2010-04-14 | $42.32 | $134.15 | 2,644,800 | — | — |
| 2010-04-13 | $42.28 | $134.00 | 3,755,000 | — | — |
| 2010-04-12 | $42.40 | $134.38 | 3,557,000 | — | — |
| 2010-04-09 | $42.13 | $133.56 | 5,346,000 | — | — |
| 2010-04-08 | $42.28 | $134.02 | 4,190,600 | — | — |
| 2010-04-07 | $42.56 | $134.89 | 4,380,000 | — | — |
| 2010-04-06 | $42.47 | $134.61 | 4,068,200 | — | — |
| 2010-04-05 | $42.81 | $135.70 | 3,914,400 | — | — |
| 2010-04-01 | $42.90 | $136.00 | 3,489,200 | — | — |
| 2010-03-31 | $42.63 | $135.13 | 3,754,600 | — | — |
| 2010-03-30 | $42.73 | $135.45 | 3,925,800 | — | — |
| 2010-03-29 | $42.49 | $134.69 | 2,998,400 | — | — |
| 2010-03-26 | $42.22 | $133.83 | 5,112,200 | — | — |
| 2010-03-25 | $41.71 | $132.20 | 5,516,600 | — | — |
| 2010-03-24 | $42.17 | $133.67 | 4,359,600 | — | — |
| 2010-03-23 | $42.67 | $135.26 | 4,531,200 | — | — |
| 2010-03-22 | $42.47 | $134.64 | 4,573,800 | — | — |
| 2010-03-19 | $42.42 | $134.46 | 5,987,200 | — | — |
| 2010-03-18 | $42.38 | $134.35 | 2,695,800 | — | — |
| 2010-03-17 | $42.31 | $134.13 | 4,796,600 | — | — |
| 2010-03-16 | $42.31 | $134.12 | 3,490,600 | — | — |
| 2010-03-15 | $42.19 | $133.72 | 3,536,800 | — | — |
| 2010-03-12 | $42.08 | $133.37 | 4,126,400 | — | — |
| 2010-03-11 | $42.04 | $133.26 | 4,436,200 | — | — |
| 2010-03-10 | $41.79 | $132.47 | 5,145,400 | — | — |
| 2010-03-09 | $42.25 | $133.93 | 4,540,800 | — | — |
| 2010-03-08 | $41.97 | $133.05 | 3,466,000 | — | — |
| 2010-03-05 | $42.11 | $133.47 | 5,870,000 | — | — |
| 2010-03-04 | $42.08 | $133.39 | 3,954,800 | — | — |
| 2010-03-03 | $41.93 | $132.91 | 3,841,400 | — | — |
| 2010-03-02 | $41.93 | $132.91 | 5,687,800 | — | — |
| 2010-03-01 | $41.90 | $132.80 | 3,972,200 | — | — |
| 2010-02-26 | $41.47 | $131.45 | 3,667,400 | — | — |
| 2010-02-25 | $41.56 | $131.72 | 5,434,400 | — | — |
| 2010-02-24 | $41.48 | $131.48 | 4,016,000 | — | — |
| 2010-02-23 | $40.95 | $129.79 | 4,416,600 | — | — |
| 2010-02-22 | $41.04 | $130.09 | 4,043,400 | — | — |
| 2010-02-19 | $40.88 | $129.57 | 4,863,000 | — | — |
| 2010-02-18 | $41.22 | $130.66 | 4,855,200 | — | — |
| 2010-02-17 | $40.60 | $128.69 | 3,467,800 | — | — |
| 2010-02-16 | $40.31 | $127.78 | 3,914,400 | — | — |
| 2010-02-12 | $39.83 | $126.25 | 4,864,600 | — | — |
| 2010-02-11 | $40.17 | $127.32 | 3,524,000 | — | — |
| 2010-02-10 | $39.91 | $126.51 | 3,793,400 | — | — |
| 2010-02-09 | $40.08 | $127.06 | 4,059,600 | — | — |
| 2010-02-08 | $39.54 | $125.35 | 3,262,400 | — | — |
| 2010-02-05 | $39.63 | $125.62 | 6,091,800 | — | — |
| 2010-02-04 | $39.83 | $126.27 | 7,284,000 | — | — |
| 2010-02-03 | $40.41 | $128.09 | 5,777,600 | — | — |
| 2010-02-02 | $40.53 | $128.46 | 5,937,400 | — | — |
| 2010-02-01 | $39.97 | $126.70 | 6,400,400 | — | — |
| 2010-01-29 | $40.01 | $126.84 | 6,692,600 | — | — |
| 2010-01-28 | $39.99 | $126.78 | 8,153,400 | — | — |
| 2010-01-27 | $40.20 | $127.41 | 6,222,200 | — | — |
| 2010-01-26 | $40.19 | $127.40 | 5,581,400 | — | — |
| 2010-01-25 | $40.24 | $127.54 | 6,220,000 | — | — |
| 2010-01-22 | $40.36 | $127.92 | 10,959,000 | — | — |
| 2010-01-21 | $39.54 | $125.32 | 9,020,200 | — | — |
| 2010-01-20 | $39.61 | $124.84 | 7,762,000 | — | — |
| 2010-01-19 | $40.29 | $127.02 | 4,460,400 | — | — |
| 2010-01-15 | $40.00 | $126.09 | 7,913,200 | — | — |
| 2010-01-14 | $40.21 | $126.75 | 5,403,800 | — | — |
| 2010-01-13 | $40.53 | $127.76 | 4,570,600 | — | — |
| 2010-01-12 | $40.34 | $127.16 | 5,733,800 | — | — |
| 2010-01-11 | $40.58 | $127.90 | 7,054,200 | — | — |
| 2010-01-08 | $40.76 | $128.47 | 8,150,200 | — | — |
| 2010-01-07 | $41.50 | $130.82 | 3,752,200 | — | — |
| 2010-01-06 | $41.67 | $131.34 | 7,195,200 | — | — |
| 2010-01-05 | $41.76 | $131.64 | 5,296,800 | — | — |
| 2010-01-04 | $41.42 | $130.58 | 4,874,200 | — | — |