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 | $34.75 | $67.85 | 1,129,700 | — | — |
| 2010-12-30 | $34.56 | $67.48 | 1,105,400 | — | — |
| 2010-12-29 | $34.65 | $67.66 | 1,103,500 | — | — |
| 2010-12-28 | $34.55 | $67.46 | 762,000 | — | — |
| 2010-12-27 | $34.51 | $67.38 | 1,162,500 | — | — |
| 2010-12-23 | $34.48 | $67.32 | 1,576,300 | — | — |
| 2010-12-22 | $34.33 | $67.03 | 2,098,600 | — | — |
| 2010-12-21 | $34.85 | $67.48 | 1,777,400 | — | — |
| 2010-12-20 | $34.77 | $67.33 | 2,817,300 | — | — |
| 2010-12-17 | $35.39 | $68.53 | 2,368,900 | — | — |
| 2010-12-16 | $35.10 | $67.96 | 2,047,800 | — | — |
| 2010-12-15 | $34.78 | $67.34 | 1,964,100 | — | — |
| 2010-12-14 | $34.74 | $67.27 | 1,842,900 | — | — |
| 2010-12-13 | $34.52 | $66.84 | 2,765,400 | — | — |
| 2010-12-10 | $34.48 | $66.76 | 2,757,600 | — | — |
| 2010-12-09 | $34.49 | $66.78 | 5,677,000 | — | — |
| 2010-12-08 | $33.87 | $65.58 | 2,548,100 | — | — |
| 2010-12-07 | $33.90 | $65.64 | 2,446,300 | — | — |
| 2010-12-06 | $34.07 | $65.97 | 1,964,500 | — | — |
| 2010-12-03 | $34.06 | $65.95 | 3,075,000 | — | — |
| 2010-12-02 | $34.06 | $65.95 | 2,532,400 | — | — |
| 2010-12-01 | $34.23 | $66.28 | 3,342,300 | — | — |
| 2010-11-30 | $33.90 | $65.64 | 3,030,800 | — | — |
| 2010-11-29 | $34.03 | $65.89 | 2,444,600 | — | — |
| 2010-11-26 | $34.14 | $66.11 | 1,369,100 | — | — |
| 2010-11-24 | $33.98 | $65.80 | 3,894,700 | — | — |
| 2010-11-23 | $34.00 | $65.83 | 4,915,100 | — | — |
| 2010-11-22 | $34.83 | $67.44 | 3,272,200 | — | — |
| 2010-11-19 | $34.65 | $67.09 | 1,992,700 | — | — |
| 2010-11-18 | $34.62 | $67.03 | 2,065,200 | — | — |
| 2010-11-17 | $34.44 | $66.69 | 2,783,500 | — | — |
| 2010-11-16 | $34.47 | $66.74 | 2,601,300 | — | — |
| 2010-11-15 | $34.67 | $67.13 | 1,703,400 | — | — |
| 2010-11-12 | $34.52 | $66.84 | 2,555,200 | — | — |
| 2010-11-11 | $34.50 | $66.80 | 3,639,700 | — | — |
| 2010-11-10 | $34.85 | $67.48 | 6,114,700 | — | — |
| 2010-11-09 | $36.05 | $69.80 | 1,430,700 | — | — |
| 2010-11-08 | $36.39 | $70.46 | 1,293,100 | — | — |
| 2010-11-05 | $36.61 | $70.89 | 1,501,900 | — | — |
| 2010-11-04 | $36.66 | $70.98 | 2,124,700 | — | — |
| 2010-11-03 | $36.33 | $70.35 | 1,415,700 | — | — |
| 2010-11-02 | $36.41 | $70.50 | 1,870,100 | — | — |
| 2010-11-01 | $36.20 | $70.09 | 2,073,600 | — | — |
| 2010-10-29 | $36.25 | $70.19 | 1,361,800 | — | — |
| 2010-10-28 | $35.88 | $69.47 | 2,967,700 | — | — |
| 2010-10-27 | $36.07 | $69.84 | 1,677,300 | — | — |
| 2010-10-26 | $36.32 | $70.33 | 2,159,800 | — | — |
| 2010-10-25 | $36.27 | $70.23 | 1,844,100 | — | — |
| 2010-10-22 | $36.37 | $70.42 | 1,363,300 | — | — |
| 2010-10-21 | $36.30 | $70.29 | 1,612,300 | — | — |
| 2010-10-20 | $36.25 | $70.19 | 1,291,100 | — | — |
| 2010-10-19 | $36.02 | $69.75 | 1,880,000 | — | — |
| 2010-10-18 | $36.41 | $70.50 | 1,703,300 | — | — |
| 2010-10-15 | $36.61 | $70.89 | 2,044,600 | — | — |
| 2010-10-14 | $36.55 | $70.77 | 1,762,400 | — | — |
| 2010-10-13 | $36.60 | $70.87 | 4,545,300 | — | — |
| 2010-10-12 | $35.82 | $69.36 | 2,107,000 | — | — |
| 2010-10-11 | $35.87 | $69.46 | 1,629,700 | — | — |
| 2010-10-08 | $35.67 | $69.07 | 2,459,600 | — | — |
| 2010-10-07 | $35.48 | $68.70 | 2,048,000 | — | — |
| 2010-10-06 | $36.08 | $69.33 | 1,891,200 | — | — |
| 2010-10-05 | $35.95 | $69.08 | 2,785,100 | — | — |
| 2010-10-04 | $35.94 | $69.06 | 1,897,200 | — | — |
| 2010-10-01 | $36.09 | $69.35 | 2,766,500 | — | — |
| 2010-09-30 | $35.75 | $68.70 | 3,830,500 | — | — |
| 2010-09-29 | $36.02 | $69.21 | 2,567,100 | — | — |
| 2010-09-28 | $36.45 | $70.04 | 2,041,800 | — | — |
| 2010-09-27 | $36.23 | $69.62 | 1,517,000 | — | — |
| 2010-09-24 | $36.24 | $69.64 | 3,668,200 | — | — |
| 2010-09-23 | $36.17 | $69.50 | 1,718,800 | — | — |
| 2010-09-22 | $36.53 | $70.19 | 2,341,700 | — | — |
| 2010-09-21 | $36.28 | $69.71 | 1,887,500 | — | — |
| 2010-09-20 | $36.50 | $70.14 | 2,228,700 | — | — |
| 2010-09-17 | $36.30 | $69.75 | 3,222,800 | — | — |
| 2010-09-16 | $36.31 | $69.77 | 1,765,400 | — | — |
| 2010-09-15 | $36.15 | $69.46 | 2,320,900 | — | — |
| 2010-09-14 | $35.68 | $68.56 | 3,554,800 | — | — |
| 2010-09-13 | $36.06 | $69.29 | 1,568,700 | — | — |
| 2010-09-10 | $35.99 | $69.16 | 2,815,500 | — | — |
| 2010-09-09 | $35.97 | $69.12 | 3,653,000 | — | — |
| 2010-09-08 | $35.93 | $69.04 | 3,706,800 | — | — |
| 2010-09-07 | $35.90 | $68.98 | 5,298,200 | — | — |
| 2010-09-03 | $36.21 | $69.58 | 5,258,600 | — | — |
| 2010-09-02 | $37.32 | $71.71 | 2,337,000 | — | — |
| 2010-09-01 | $36.97 | $71.04 | 3,841,600 | — | — |
| 2010-08-31 | $37.26 | $71.60 | 3,035,200 | — | — |
| 2010-08-30 | $36.98 | $71.06 | 2,850,100 | — | — |
| 2010-08-27 | $37.47 | $72.00 | 2,461,500 | — | — |
| 2010-08-26 | $36.95 | $71.00 | 2,043,100 | — | — |
| 2010-08-25 | $37.25 | $71.58 | 2,429,500 | — | — |
| 2010-08-24 | $36.91 | $70.92 | 2,703,900 | — | — |
| 2010-08-23 | $36.90 | $70.91 | 2,320,900 | — | — |
| 2010-08-20 | $36.64 | $70.41 | 1,754,300 | — | — |
| 2010-08-19 | $36.51 | $70.16 | 1,947,800 | — | — |
| 2010-08-18 | $36.91 | $70.92 | 1,521,000 | — | — |
| 2010-08-17 | $36.88 | $70.87 | 2,431,600 | — | — |
| 2010-08-16 | $36.27 | $69.69 | 1,520,300 | — | — |
| 2010-08-13 | $36.19 | $69.54 | 1,031,000 | — | — |
| 2010-08-12 | $36.08 | $69.33 | 1,673,600 | — | — |
| 2010-08-11 | $36.10 | $69.37 | 2,444,200 | — | — |
| 2010-08-10 | $36.42 | $69.98 | 2,193,700 | — | — |
| 2010-08-09 | $36.21 | $69.58 | 1,791,200 | — | — |
| 2010-08-06 | $36.18 | $69.52 | 3,106,100 | — | — |
| 2010-08-05 | $36.29 | $69.73 | 2,840,700 | — | — |
| 2010-08-04 | $36.39 | $69.93 | 1,653,900 | — | — |
| 2010-08-03 | $35.90 | $68.98 | 2,708,900 | — | — |
| 2010-08-02 | $36.05 | $69.27 | 2,496,000 | — | — |
| 2010-07-30 | $35.90 | $68.98 | 2,299,100 | — | — |
| 2010-07-29 | $35.77 | $68.73 | 3,600,900 | — | — |
| 2010-07-28 | $36.33 | $69.81 | 1,687,400 | — | — |
| 2010-07-27 | $36.73 | $70.58 | 2,680,000 | — | — |
| 2010-07-26 | $36.20 | $69.56 | 1,811,200 | — | — |
| 2010-07-23 | $36.25 | $69.66 | 2,768,300 | — | — |
| 2010-07-22 | $36.14 | $69.44 | 2,172,200 | — | — |
| 2010-07-21 | $35.95 | $69.08 | 2,028,200 | — | — |
| 2010-07-20 | $36.47 | $70.08 | 3,912,200 | — | — |
| 2010-07-19 | $36.04 | $69.25 | 2,540,500 | — | — |
| 2010-07-16 | $35.82 | $68.83 | 2,752,700 | — | — |
| 2010-07-15 | $36.05 | $69.27 | 2,601,800 | — | — |
| 2010-07-14 | $35.88 | $68.95 | 2,520,100 | — | — |
| 2010-07-13 | $36.03 | $69.23 | 3,165,800 | — | — |
| 2010-07-12 | $35.96 | $69.10 | 2,784,200 | — | — |
| 2010-07-09 | $36.30 | $69.75 | 1,554,300 | — | — |
| 2010-07-08 | $36.48 | $70.10 | 1,911,000 | — | — |
| 2010-07-07 | $36.28 | $69.71 | 2,533,800 | — | — |
| 2010-07-06 | $35.69 | $68.58 | 2,386,900 | — | — |
| 2010-07-02 | $35.31 | $67.85 | 2,168,500 | — | — |
| 2010-07-01 | $35.58 | $68.37 | 4,618,700 | — | — |
| 2010-06-30 | $35.83 | $68.32 | 3,061,400 | — | — |
| 2010-06-29 | $36.03 | $68.70 | 2,487,100 | — | — |
| 2010-06-28 | $36.56 | $69.71 | 1,776,400 | — | — |
| 2010-06-25 | $36.11 | $68.85 | 2,722,500 | — | — |
| 2010-06-24 | $36.46 | $69.52 | 3,020,400 | — | — |
| 2010-06-23 | $36.75 | $70.07 | 3,192,700 | — | — |
| 2010-06-22 | $36.63 | $69.85 | 2,018,600 | — | — |
| 2010-06-21 | $37.11 | $70.76 | 2,100,500 | — | — |
| 2010-06-18 | $37.15 | $70.84 | 2,165,200 | — | — |
| 2010-06-17 | $37.49 | $71.49 | 2,221,600 | — | — |
| 2010-06-16 | $36.99 | $70.53 | 2,774,300 | — | — |
| 2010-06-15 | $37.00 | $70.55 | 2,092,500 | — | — |
| 2010-06-14 | $36.69 | $69.96 | 2,654,100 | — | — |
| 2010-06-11 | $36.47 | $69.54 | 3,080,700 | — | — |
| 2010-06-10 | $36.57 | $69.73 | 4,300,600 | — | — |
| 2010-06-09 | $36.59 | $69.77 | 3,630,300 | — | — |
| 2010-06-08 | $36.71 | $70.00 | 4,627,000 | — | — |
| 2010-06-07 | $36.03 | $68.70 | 3,048,900 | — | — |
| 2010-06-04 | $36.00 | $68.64 | 3,501,500 | — | — |
| 2010-06-03 | $36.65 | $69.88 | 2,192,200 | — | — |
| 2010-06-02 | $36.42 | $69.45 | 2,779,100 | — | — |
| 2010-06-01 | $35.66 | $68.00 | 4,141,800 | — | — |
| 2010-05-28 | $35.81 | $68.28 | 2,586,800 | — | — |
| 2010-05-27 | $35.93 | $68.51 | 3,469,800 | — | — |
| 2010-05-26 | $34.88 | $66.51 | 3,957,500 | — | — |
| 2010-05-25 | $35.18 | $67.08 | 4,244,300 | — | — |
| 2010-05-24 | $35.38 | $67.46 | 3,855,100 | — | — |
| 2010-05-21 | $35.48 | $67.65 | 5,249,000 | — | — |
| 2010-05-20 | $34.96 | $66.66 | 5,303,200 | — | — |
| 2010-05-19 | $35.62 | $67.92 | 2,796,400 | — | — |
| 2010-05-18 | $35.48 | $67.65 | 2,011,100 | — | — |
| 2010-05-17 | $35.67 | $68.02 | 2,016,100 | — | — |
| 2010-05-14 | $35.34 | $67.39 | 2,219,600 | — | — |
| 2010-05-13 | $36.00 | $68.64 | 2,294,300 | — | — |
| 2010-05-12 | $36.02 | $68.68 | 2,302,800 | — | — |
| 2010-05-11 | $35.88 | $68.42 | 1,791,100 | — | — |
| 2010-05-10 | $35.80 | $68.26 | 1,849,700 | — | — |
| 2010-05-07 | $35.04 | $66.81 | 3,796,900 | — | — |
| 2010-05-06 | $35.07 | $66.87 | 3,772,600 | — | — |
| 2010-05-05 | $35.72 | $68.11 | 1,564,800 | — | — |
| 2010-05-04 | $35.64 | $67.96 | 1,631,800 | — | — |
| 2010-05-03 | $36.03 | $68.70 | 2,034,900 | — | — |
| 2010-04-30 | $35.86 | $68.38 | 2,764,500 | — | — |
| 2010-04-29 | $35.72 | $68.11 | 2,230,500 | — | — |
| 2010-04-28 | $35.38 | $67.46 | 1,957,200 | — | — |
| 2010-04-27 | $35.11 | $66.95 | 1,677,700 | — | — |
| 2010-04-26 | $35.48 | $67.65 | 1,174,100 | — | — |
| 2010-04-23 | $35.59 | $67.86 | 1,631,000 | — | — |
| 2010-04-22 | $35.78 | $68.23 | 1,611,600 | — | — |
| 2010-04-21 | $35.93 | $68.51 | 1,493,500 | — | — |
| 2010-04-20 | $36.00 | $68.64 | 1,520,500 | — | — |
| 2010-04-19 | $35.75 | $68.17 | 1,809,200 | — | — |
| 2010-04-16 | $35.71 | $68.09 | 2,239,500 | — | — |
| 2010-04-15 | $35.96 | $68.57 | 2,512,200 | — | — |
| 2010-04-14 | $35.63 | $67.94 | 1,981,000 | — | — |
| 2010-04-13 | $35.54 | $67.77 | 2,896,500 | — | — |
| 2010-04-12 | $35.42 | $67.54 | 2,298,100 | — | — |
| 2010-04-09 | $35.36 | $67.42 | 2,619,600 | — | — |
| 2010-04-08 | $35.13 | $66.99 | 2,372,800 | — | — |
| 2010-04-07 | $35.40 | $67.50 | 1,545,900 | — | — |
| 2010-04-06 | $35.33 | $67.37 | 1,061,200 | — | — |
| 2010-04-05 | $35.42 | $67.54 | 1,009,400 | — | — |
| 2010-04-01 | $35.56 | $67.81 | 1,167,800 | — | — |
| 2010-03-31 | $35.35 | $67.41 | 1,610,700 | — | — |
| 2010-03-30 | $35.63 | $67.41 | 1,240,000 | — | — |
| 2010-03-29 | $35.56 | $67.28 | 2,089,500 | — | — |
| 2010-03-26 | $34.92 | $66.07 | 1,679,700 | — | — |
| 2010-03-25 | $34.87 | $65.98 | 1,691,300 | — | — |
| 2010-03-24 | $35.24 | $66.68 | 1,206,700 | — | — |
| 2010-03-23 | $35.52 | $67.21 | 1,253,300 | — | — |
| 2010-03-22 | $35.33 | $66.85 | 1,398,200 | — | — |
| 2010-03-19 | $35.31 | $66.81 | 3,761,400 | — | — |
| 2010-03-18 | $35.04 | $66.30 | 1,289,900 | — | — |
| 2010-03-17 | $35.13 | $66.47 | 1,767,900 | — | — |
| 2010-03-16 | $35.00 | $66.22 | 2,042,100 | — | — |
| 2010-03-15 | $34.70 | $65.66 | 1,711,700 | — | — |
| 2010-03-12 | $34.49 | $65.26 | 1,849,500 | — | — |
| 2010-03-11 | $34.25 | $64.80 | 2,481,700 | — | — |
| 2010-03-10 | $33.88 | $64.10 | 2,072,100 | — | — |
| 2010-03-09 | $34.06 | $64.44 | 1,763,600 | — | — |
| 2010-03-08 | $34.16 | $64.63 | 1,132,100 | — | — |
| 2010-03-05 | $34.39 | $65.07 | 1,747,300 | — | — |
| 2010-03-04 | $34.15 | $64.61 | 3,201,600 | — | — |
| 2010-03-03 | $34.04 | $64.41 | 2,677,800 | — | — |
| 2010-03-02 | $33.85 | $64.05 | 2,498,400 | — | — |
| 2010-03-01 | $33.35 | $63.10 | 2,101,600 | — | — |
| 2010-02-26 | $33.33 | $63.06 | 2,509,100 | — | — |
| 2010-02-25 | $33.27 | $62.95 | 2,618,700 | — | — |
| 2010-02-24 | $33.15 | $62.72 | 3,228,800 | — | — |
| 2010-02-23 | $33.19 | $62.80 | 4,498,800 | — | — |
| 2010-02-22 | $33.50 | $63.38 | 2,936,500 | — | — |
| 2010-02-19 | $33.93 | $64.20 | 2,054,000 | — | — |
| 2010-02-18 | $33.85 | $64.05 | 2,386,900 | — | — |
| 2010-02-17 | $33.62 | $63.61 | 2,972,500 | — | — |
| 2010-02-16 | $33.59 | $63.56 | 2,329,100 | — | — |
| 2010-02-12 | $33.04 | $62.51 | 2,936,000 | — | — |
| 2010-02-11 | $33.56 | $63.50 | 1,294,900 | — | — |
| 2010-02-10 | $33.32 | $63.04 | 1,662,300 | — | — |
| 2010-02-09 | $33.32 | $63.04 | 2,823,600 | — | — |
| 2010-02-08 | $32.69 | $61.85 | 1,956,800 | — | — |
| 2010-02-05 | $32.47 | $61.44 | 3,018,800 | — | — |
| 2010-02-04 | $32.44 | $61.38 | 3,430,200 | — | — |
| 2010-02-03 | $33.32 | $63.04 | 1,809,300 | — | — |
| 2010-02-02 | $33.66 | $63.69 | 1,581,200 | — | — |
| 2010-02-01 | $33.35 | $63.10 | 1,188,600 | — | — |
| 2010-01-29 | $33.11 | $62.65 | 2,490,600 | — | — |
| 2010-01-28 | $33.52 | $63.42 | 3,139,500 | — | — |
| 2010-01-27 | $33.05 | $62.53 | 2,346,000 | — | — |
| 2010-01-26 | $32.76 | $61.98 | 1,866,100 | — | — |
| 2010-01-25 | $32.77 | $62.00 | 1,691,600 | — | — |
| 2010-01-22 | $32.78 | $62.02 | 2,738,400 | — | — |
| 2010-01-21 | $32.62 | $61.72 | 2,414,600 | — | — |
| 2010-01-20 | $32.87 | $62.19 | 1,605,400 | — | — |
| 2010-01-19 | $33.05 | $62.53 | 1,858,400 | — | — |
| 2010-01-15 | $32.99 | $62.42 | 3,794,500 | — | — |
| 2010-01-14 | $33.65 | $63.67 | 1,976,300 | — | — |
| 2010-01-13 | $33.82 | $63.99 | 2,485,500 | — | — |
| 2010-01-12 | $33.32 | $63.04 | 2,601,600 | — | — |
| 2010-01-11 | $32.93 | $62.31 | 2,827,700 | — | — |
| 2010-01-08 | $32.83 | $62.12 | 2,203,200 | — | — |
| 2010-01-07 | $33.04 | $62.51 | 3,232,600 | — | — |
| 2010-01-06 | $33.55 | $63.48 | 2,829,500 | — | — |
| 2010-01-05 | $33.93 | $64.20 | 2,497,100 | — | — |
| 2010-01-04 | $33.87 | $64.08 | 1,574,200 | — | — |