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 | $34.77 | $63.93 | 5,031,800 | — | — |
| 2010-12-30 | $35.00 | $64.35 | 4,711,000 | — | — |
| 2010-12-29 | $34.90 | $64.17 | 5,451,900 | — | — |
| 2010-12-28 | $34.75 | $63.89 | 3,455,500 | — | — |
| 2010-12-27 | $34.65 | $63.71 | 2,783,300 | — | — |
| 2010-12-23 | $34.71 | $63.82 | 5,185,200 | — | — |
| 2010-12-22 | $34.95 | $64.26 | 9,685,300 | — | — |
| 2010-12-21 | $34.48 | $63.39 | 6,278,600 | — | — |
| 2010-12-20 | $34.36 | $63.17 | 7,264,200 | — | — |
| 2010-12-17 | $34.40 | $63.25 | 10,891,400 | — | — |
| 2010-12-16 | $34.56 | $63.54 | 10,026,400 | — | — |
| 2010-12-15 | $33.84 | $62.22 | 11,929,500 | — | — |
| 2010-12-14 | $34.08 | $62.66 | 8,700,400 | — | — |
| 2010-12-13 | $33.75 | $62.05 | 10,681,300 | — | — |
| 2010-12-10 | $33.65 | $61.87 | 8,297,100 | — | — |
| 2010-12-09 | $33.59 | $61.76 | 11,272,700 | — | — |
| 2010-12-08 | $33.30 | $61.22 | 9,235,800 | — | — |
| 2010-12-07 | $33.06 | $60.78 | 12,362,000 | — | — |
| 2010-12-06 | $32.52 | $59.79 | 6,463,200 | — | — |
| 2010-12-03 | $32.42 | $59.61 | 7,413,200 | — | — |
| 2010-12-02 | $31.98 | $58.80 | 9,631,000 | — | — |
| 2010-12-01 | $31.87 | $58.60 | 8,974,900 | — | — |
| 2010-11-30 | $31.00 | $57.00 | 10,676,300 | — | — |
| 2010-11-29 | $31.44 | $57.80 | 9,972,400 | — | — |
| 2010-11-26 | $31.15 | $57.27 | 3,299,200 | — | — |
| 2010-11-24 | $31.56 | $58.03 | 9,411,900 | — | — |
| 2010-11-23 | $31.00 | $57.00 | 10,495,200 | — | — |
| 2010-11-22 | $30.98 | $56.96 | 9,134,400 | — | — |
| 2010-11-19 | $31.03 | $57.05 | 9,657,700 | — | — |
| 2010-11-18 | $30.79 | $56.61 | 13,437,000 | — | — |
| 2010-11-17 | $29.83 | $54.84 | 8,515,500 | — | — |
| 2010-11-16 | $29.65 | $54.51 | 11,385,100 | — | — |
| 2010-11-15 | $30.05 | $55.25 | 7,381,800 | — | — |
| 2010-11-12 | $30.24 | $55.60 | 12,041,300 | — | — |
| 2010-11-11 | $30.86 | $56.74 | 8,930,300 | — | — |
| 2010-11-10 | $31.13 | $57.23 | 8,552,000 | — | — |
| 2010-11-09 | $31.03 | $57.05 | 8,832,800 | — | — |
| 2010-11-08 | $31.23 | $57.42 | 8,818,000 | — | — |
| 2010-11-05 | $30.94 | $56.89 | 11,079,100 | — | — |
| 2010-11-04 | $31.51 | $57.93 | 10,626,200 | — | — |
| 2010-11-03 | $30.87 | $56.76 | 16,641,100 | — | — |
| 2010-11-02 | $30.53 | $56.13 | 16,851,300 | — | — |
| 2010-11-01 | $29.90 | $54.97 | 10,960,600 | — | — |
| 2010-10-29 | $30.13 | $55.40 | 13,280,800 | — | — |
| 2010-10-28 | $30.66 | $56.37 | 9,836,500 | — | — |
| 2010-10-27 | $30.84 | $56.70 | 10,250,800 | — | — |
| 2010-10-26 | $30.77 | $56.57 | 11,678,000 | — | — |
| 2010-10-25 | $31.23 | $57.42 | 7,958,800 | — | — |
| 2010-10-22 | $31.36 | $57.66 | 7,790,400 | — | — |
| 2010-10-21 | $31.25 | $57.46 | 7,681,300 | — | — |
| 2010-10-20 | $31.03 | $57.05 | 6,474,300 | — | — |
| 2010-10-19 | $30.55 | $56.01 | 8,000,300 | — | — |
| 2010-10-18 | $31.25 | $57.29 | 7,403,700 | — | — |
| 2010-10-15 | $31.31 | $57.40 | 8,178,000 | — | — |
| 2010-10-14 | $31.25 | $57.29 | 7,953,300 | — | — |
| 2010-10-13 | $31.64 | $58.00 | 14,309,000 | — | — |
| 2010-10-12 | $30.95 | $56.74 | 8,351,900 | — | — |
| 2010-10-11 | $31.05 | $56.92 | 6,981,900 | — | — |
| 2010-10-08 | $31.25 | $57.29 | 22,302,100 | — | — |
| 2010-10-07 | $31.98 | $58.63 | 8,987,200 | — | — |
| 2010-10-06 | $32.41 | $59.42 | 7,862,000 | — | — |
| 2010-10-05 | $32.06 | $58.77 | 10,511,300 | — | — |
| 2010-10-04 | $31.43 | $57.62 | 6,105,600 | — | — |
| 2010-10-01 | $31.78 | $58.26 | 8,486,700 | — | — |
| 2010-09-30 | $31.47 | $57.69 | 8,564,400 | — | — |
| 2010-09-29 | $31.29 | $57.36 | 8,364,300 | — | — |
| 2010-09-28 | $31.45 | $57.66 | 12,925,000 | — | — |
| 2010-09-27 | $30.61 | $56.12 | 6,643,000 | — | — |
| 2010-09-24 | $31.01 | $56.85 | 10,439,000 | — | — |
| 2010-09-23 | $29.90 | $54.81 | 8,044,800 | — | — |
| 2010-09-22 | $30.09 | $55.16 | 4,860,700 | — | — |
| 2010-09-21 | $30.04 | $55.07 | 8,570,100 | — | — |
| 2010-09-20 | $30.30 | $55.55 | 7,642,700 | — | — |
| 2010-09-17 | $29.83 | $54.69 | 8,889,800 | — | — |
| 2010-09-16 | $29.48 | $54.04 | 5,885,100 | — | — |
| 2010-09-15 | $29.43 | $53.95 | 5,586,600 | — | — |
| 2010-09-14 | $29.27 | $53.66 | 6,242,000 | — | — |
| 2010-09-13 | $29.23 | $53.59 | 5,365,000 | — | — |
| 2010-09-10 | $29.02 | $53.20 | 5,509,800 | — | — |
| 2010-09-09 | $28.75 | $52.71 | 6,355,600 | — | — |
| 2010-09-08 | $28.49 | $52.23 | 6,077,800 | — | — |
| 2010-09-07 | $28.18 | $51.66 | 6,056,800 | — | — |
| 2010-09-03 | $28.68 | $52.58 | 6,003,500 | — | — |
| 2010-09-02 | $28.31 | $51.90 | 5,537,200 | — | — |
| 2010-09-01 | $27.98 | $51.29 | 12,341,300 | — | — |
| 2010-08-31 | $26.98 | $49.46 | 10,353,000 | — | — |
| 2010-08-30 | $27.42 | $50.27 | 5,786,200 | — | — |
| 2010-08-27 | $27.51 | $50.43 | 13,479,800 | — | — |
| 2010-08-26 | $27.76 | $50.89 | 6,165,600 | — | — |
| 2010-08-25 | $28.03 | $51.39 | 7,718,700 | — | — |
| 2010-08-24 | $27.93 | $51.20 | 10,500,000 | — | — |
| 2010-08-23 | $28.47 | $52.19 | 11,243,300 | — | — |
| 2010-08-20 | $27.99 | $51.31 | 13,410,500 | — | — |
| 2010-08-19 | $28.52 | $52.28 | 10,499,600 | — | — |
| 2010-08-18 | $29.05 | $53.26 | 7,779,400 | — | — |
| 2010-08-17 | $28.88 | $52.94 | 6,424,400 | — | — |
| 2010-08-16 | $28.70 | $52.61 | 5,276,600 | — | — |
| 2010-08-13 | $28.70 | $52.61 | 8,719,700 | — | — |
| 2010-08-12 | $28.94 | $53.05 | 12,059,300 | — | — |
| 2010-08-11 | $28.62 | $52.47 | 10,788,000 | — | — |
| 2010-08-10 | $29.68 | $54.41 | 5,557,900 | — | — |
| 2010-08-09 | $30.00 | $55.00 | 6,424,300 | — | — |
| 2010-08-06 | $29.84 | $54.70 | 9,972,000 | — | — |
| 2010-08-05 | $30.12 | $55.22 | 12,994,100 | — | — |
| 2010-08-04 | $30.56 | $56.02 | 9,054,400 | — | — |
| 2010-08-03 | $30.86 | $56.57 | 7,515,200 | — | — |
| 2010-08-02 | $31.12 | $57.05 | 7,944,100 | — | — |
| 2010-07-30 | $30.69 | $56.26 | 10,946,100 | — | — |
| 2010-07-29 | $30.90 | $56.65 | 15,087,600 | — | — |
| 2010-07-28 | $31.54 | $57.82 | 28,020,900 | — | — |
| 2010-07-27 | $30.60 | $56.10 | 8,069,400 | — | — |
| 2010-07-26 | $31.00 | $56.83 | 6,062,400 | — | — |
| 2010-07-23 | $30.93 | $56.70 | 12,284,100 | — | — |
| 2010-07-22 | $29.92 | $54.85 | 17,824,000 | — | — |
| 2010-07-21 | $29.96 | $54.92 | 8,985,700 | — | — |
| 2010-07-20 | $30.49 | $55.90 | 7,235,000 | — | — |
| 2010-07-19 | $30.16 | $55.13 | 8,211,700 | — | — |
| 2010-07-16 | $30.04 | $54.91 | 10,504,500 | — | — |
| 2010-07-15 | $30.78 | $56.26 | 7,820,200 | — | — |
| 2010-07-14 | $30.67 | $56.06 | 6,297,700 | — | — |
| 2010-07-13 | $30.55 | $55.84 | 10,360,200 | — | — |
| 2010-07-12 | $29.97 | $54.78 | 7,756,800 | — | — |
| 2010-07-09 | $29.80 | $54.47 | 8,522,400 | — | — |
| 2010-07-08 | $29.43 | $53.80 | 11,450,000 | — | — |
| 2010-07-07 | $29.13 | $53.25 | 17,175,500 | — | — |
| 2010-07-06 | $28.55 | $52.19 | 15,013,800 | — | — |
| 2010-07-02 | $29.08 | $53.16 | 7,185,400 | — | — |
| 2010-07-01 | $29.23 | $53.43 | 16,773,300 | — | — |
| 2010-06-30 | $29.32 | $53.59 | 14,228,800 | — | — |
| 2010-06-29 | $29.82 | $54.51 | 17,858,600 | — | — |
| 2010-06-28 | $30.89 | $56.46 | 8,500,800 | — | — |
| 2010-06-25 | $30.60 | $55.93 | 15,624,300 | — | — |
| 2010-06-24 | $30.79 | $56.28 | 13,355,600 | — | — |
| 2010-06-23 | $31.43 | $57.45 | 13,838,400 | — | — |
| 2010-06-22 | $31.40 | $57.40 | 11,923,900 | — | — |
| 2010-06-21 | $31.78 | $58.09 | 12,220,800 | — | — |
| 2010-06-18 | $32.43 | $59.28 | 24,300,000 | — | — |
| 2010-06-17 | $31.84 | $58.20 | 9,714,700 | — | — |
| 2010-06-16 | $31.88 | $58.27 | 15,939,600 | — | — |
| 2010-06-15 | $32.21 | $58.88 | 14,741,600 | — | — |
| 2010-06-14 | $31.87 | $58.26 | 15,508,200 | — | — |
| 2010-06-11 | $32.08 | $58.64 | 16,015,000 | — | — |
| 2010-06-10 | $31.90 | $58.31 | 23,754,700 | — | — |
| 2010-06-09 | $30.67 | $56.06 | 24,847,200 | — | — |
| 2010-06-08 | $31.16 | $56.96 | 24,171,700 | — | — |
| 2010-06-07 | $31.04 | $56.74 | 50,088,700 | — | — |
| 2010-06-04 | $33.79 | $61.77 | 11,875,500 | — | — |
| 2010-06-03 | $35.06 | $64.09 | 7,212,900 | — | — |
| 2010-06-02 | $35.20 | $64.34 | 11,578,700 | — | — |
| 2010-06-01 | $34.34 | $62.77 | 12,359,300 | — | — |
| 2010-05-28 | $34.63 | $63.30 | 19,128,400 | — | — |
| 2010-05-27 | $34.59 | $63.23 | 12,019,700 | — | — |
| 2010-05-26 | $33.77 | $61.73 | 15,421,700 | — | — |
| 2010-05-25 | $34.07 | $62.28 | 16,577,800 | — | — |
| 2010-05-24 | $33.95 | $62.06 | 9,217,800 | — | — |
| 2010-05-21 | $34.30 | $62.70 | 14,841,500 | — | — |
| 2010-05-20 | $33.86 | $61.89 | 14,021,600 | — | — |
| 2010-05-19 | $34.95 | $63.89 | 11,833,500 | — | — |
| 2010-05-18 | $35.20 | $64.34 | 13,181,500 | — | — |
| 2010-05-17 | $35.87 | $65.57 | 6,777,100 | — | — |
| 2010-05-14 | $35.78 | $65.40 | 10,421,600 | — | — |
| 2010-05-13 | $36.50 | $66.72 | 9,356,700 | — | — |
| 2010-05-12 | $36.32 | $66.39 | 6,643,200 | — | — |
| 2010-05-11 | $35.75 | $65.35 | 8,788,200 | — | — |
| 2010-05-10 | $36.17 | $66.12 | 9,067,000 | — | — |
| 2010-05-07 | $34.86 | $63.72 | 15,890,300 | — | — |
| 2010-05-06 | $35.24 | $64.42 | 14,949,800 | — | — |
| 2010-05-05 | $36.06 | $65.91 | 9,594,700 | — | — |
| 2010-05-04 | $36.48 | $66.68 | 10,297,600 | — | — |
| 2010-05-03 | $37.08 | $67.78 | 9,472,000 | — | — |
| 2010-04-30 | $36.92 | $67.49 | 12,803,300 | — | — |
| 2010-04-29 | $37.26 | $68.11 | 8,509,200 | — | — |
| 2010-04-28 | $37.11 | $67.83 | 15,631,300 | — | — |
| 2010-04-27 | $36.26 | $66.28 | 11,384,200 | — | — |
| 2010-04-26 | $36.87 | $67.40 | 10,710,900 | — | — |
| 2010-04-23 | $37.01 | $67.65 | 8,979,600 | — | — |
| 2010-04-22 | $36.83 | $67.32 | 7,911,300 | — | — |
| 2010-04-21 | $36.90 | $67.45 | 9,747,700 | — | — |
| 2010-04-20 | $37.20 | $67.84 | 7,342,900 | — | — |
| 2010-04-19 | $37.03 | $67.53 | 7,791,900 | — | — |
| 2010-04-16 | $37.14 | $67.73 | 13,510,900 | — | — |
| 2010-04-15 | $37.37 | $68.15 | 10,477,800 | — | — |
| 2010-04-14 | $37.26 | $67.95 | 9,404,100 | — | — |
| 2010-04-13 | $37.18 | $67.80 | 8,166,100 | — | — |
| 2010-04-12 | $36.98 | $67.44 | 9,311,800 | — | — |
| 2010-04-09 | $37.23 | $67.89 | 11,278,600 | — | — |
| 2010-04-08 | $36.47 | $66.51 | 13,672,000 | — | — |
| 2010-04-07 | $35.66 | $65.03 | 8,613,700 | — | — |
| 2010-04-06 | $35.85 | $65.38 | 7,201,200 | — | — |
| 2010-04-05 | $36.01 | $65.67 | 9,693,500 | — | — |
| 2010-04-01 | $36.23 | $66.07 | 14,384,900 | — | — |
| 2010-03-31 | $36.56 | $66.67 | 7,802,100 | — | — |
| 2010-03-30 | $37.03 | $67.53 | 8,150,800 | — | — |
| 2010-03-29 | $37.07 | $67.60 | 13,182,300 | — | — |
| 2010-03-26 | $36.79 | $67.09 | 14,978,400 | — | — |
| 2010-03-25 | $36.42 | $66.42 | 15,189,400 | — | — |
| 2010-03-24 | $35.51 | $64.76 | 10,334,500 | — | — |
| 2010-03-23 | $35.92 | $65.50 | 11,595,200 | — | — |
| 2010-03-22 | $35.19 | $64.17 | 13,113,800 | — | — |
| 2010-03-19 | $34.55 | $63.01 | 16,438,000 | — | — |
| 2010-03-18 | $35.09 | $63.99 | 7,255,900 | — | — |
| 2010-03-17 | $35.21 | $64.21 | 7,652,700 | — | — |
| 2010-03-16 | $34.93 | $63.70 | 7,861,200 | — | — |
| 2010-03-15 | $34.73 | $63.33 | 5,650,000 | — | — |
| 2010-03-12 | $34.63 | $63.15 | 6,330,100 | — | — |
| 2010-03-11 | $34.66 | $63.21 | 8,626,700 | — | — |
| 2010-03-10 | $34.85 | $63.55 | 6,590,400 | — | — |
| 2010-03-09 | $34.68 | $63.24 | 6,657,600 | — | — |
| 2010-03-08 | $34.83 | $63.52 | 4,710,600 | — | — |
| 2010-03-05 | $35.03 | $63.88 | 6,873,700 | — | — |
| 2010-03-04 | $34.87 | $63.59 | 10,790,800 | — | — |
| 2010-03-03 | $34.74 | $63.35 | 8,414,200 | — | — |
| 2010-03-02 | $34.66 | $63.21 | 9,878,200 | — | — |
| 2010-03-01 | $34.41 | $62.75 | 11,964,100 | — | — |
| 2010-02-26 | $33.75 | $61.55 | 12,715,400 | — | — |
| 2010-02-25 | $34.00 | $62.00 | 13,221,900 | — | — |
| 2010-02-24 | $34.51 | $62.93 | 7,587,900 | — | — |
| 2010-02-23 | $34.15 | $62.28 | 10,182,000 | — | — |
| 2010-02-22 | $34.22 | $62.40 | 6,978,800 | — | — |
| 2010-02-19 | $34.31 | $62.57 | 7,935,700 | — | — |
| 2010-02-18 | $34.12 | $62.22 | 8,455,400 | — | — |
| 2010-02-17 | $33.99 | $61.98 | 9,118,400 | — | — |
| 2010-02-16 | $33.52 | $61.13 | 7,642,400 | — | — |
| 2010-02-12 | $32.99 | $60.16 | 10,772,300 | — | — |
| 2010-02-11 | $33.21 | $60.56 | 10,367,800 | — | — |
| 2010-02-10 | $32.73 | $59.69 | 8,070,100 | — | — |
| 2010-02-09 | $32.72 | $59.67 | 15,547,500 | — | — |
| 2010-02-08 | $32.72 | $59.67 | 36,924,800 | — | — |
| 2010-02-05 | $31.07 | $56.66 | 25,372,800 | — | — |
| 2010-02-04 | $31.15 | $56.81 | 15,837,600 | — | — |
| 2010-02-03 | $32.42 | $59.12 | 13,361,800 | — | — |
| 2010-02-02 | $33.38 | $60.87 | 9,421,200 | — | — |
| 2010-02-01 | $32.92 | $60.03 | 7,311,100 | — | — |
| 2010-01-29 | $32.37 | $59.03 | 11,500,200 | — | — |
| 2010-01-28 | $32.33 | $58.96 | 13,955,400 | — | — |
| 2010-01-27 | $32.47 | $59.21 | 10,626,700 | — | — |
| 2010-01-26 | $32.81 | $59.83 | 7,440,300 | — | — |
| 2010-01-25 | $33.04 | $60.25 | 7,404,100 | — | — |
| 2010-01-22 | $33.24 | $60.62 | 10,972,000 | — | — |
| 2010-01-21 | $33.24 | $60.62 | 12,078,000 | — | — |
| 2010-01-20 | $33.85 | $61.73 | 9,541,300 | — | — |
| 2010-01-19 | $33.95 | $61.75 | 8,592,900 | — | — |
| 2010-01-15 | $33.91 | $61.68 | 14,320,000 | — | — |
| 2010-01-14 | $33.95 | $61.75 | 9,664,800 | — | — |
| 2010-01-13 | $33.97 | $61.79 | 11,407,200 | — | — |
| 2010-01-12 | $33.56 | $61.04 | 11,745,000 | — | — |
| 2010-01-11 | $33.93 | $61.71 | 9,829,000 | — | — |
| 2010-01-08 | $34.00 | $61.84 | 21,856,500 | — | — |
| 2010-01-07 | $33.76 | $61.41 | 17,940,200 | — | — |
| 2010-01-06 | $32.56 | $59.22 | 11,319,600 | — | — |
| 2010-01-05 | $32.85 | $59.75 | 7,512,000 | — | — |
| 2010-01-04 | $32.98 | $59.99 | 14,676,800 | — | — |