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
- 1972-06-01 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 | $60.99 | $283.33 | 1,724,963 | — | — |
| 2010-12-30 | $61.19 | $284.24 | 1,677,553 | — | — |
| 2010-12-29 | $61.15 | $284.07 | 2,374,882 | — | — |
| 2010-12-28 | $61.42 | $284.07 | 2,406,395 | — | — |
| 2010-12-27 | $61.33 | $283.66 | 2,172,422 | — | — |
| 2010-12-23 | $61.47 | $284.32 | 2,576,390 | — | — |
| 2010-12-22 | $61.40 | $283.99 | 3,042,097 | — | — |
| 2010-12-21 | $60.88 | $281.60 | 2,775,770 | — | — |
| 2010-12-20 | $60.46 | $279.61 | 2,977,334 | — | — |
| 2010-12-17 | $60.65 | $280.52 | 5,140,577 | — | — |
| 2010-12-16 | $61.37 | $283.83 | 3,577,995 | — | — |
| 2010-12-15 | $60.46 | $279.61 | 2,888,279 | — | — |
| 2010-12-14 | $60.85 | $281.43 | 3,439,739 | — | — |
| 2010-12-13 | $60.88 | $281.60 | 4,711,253 | — | — |
| 2010-12-10 | $60.87 | $281.51 | 3,284,578 | — | — |
| 2010-12-09 | $60.65 | $280.52 | 4,084,340 | — | — |
| 2010-12-08 | $59.96 | $277.30 | 3,791,370 | — | — |
| 2010-12-07 | $60.31 | $278.95 | 5,788,872 | — | — |
| 2010-12-06 | $59.90 | $277.05 | 3,263,531 | — | — |
| 2010-12-03 | $59.60 | $275.65 | 4,178,041 | — | — |
| 2010-12-02 | $59.38 | $274.66 | 6,696,329 | — | — |
| 2010-12-01 | $57.92 | $267.88 | 5,242,730 | — | — |
| 2010-11-30 | $55.70 | $257.63 | 3,364,845 | — | — |
| 2010-11-29 | $55.88 | $258.46 | 3,234,425 | — | — |
| 2010-11-26 | $55.90 | $258.54 | 1,302,580 | — | — |
| 2010-11-24 | $56.58 | $261.68 | 2,924,326 | — | — |
| 2010-11-23 | $55.06 | $254.66 | 3,964,834 | — | — |
| 2010-11-22 | $56.28 | $260.28 | 3,595,403 | — | — |
| 2010-11-19 | $56.65 | $262.01 | 3,275,510 | — | — |
| 2010-11-18 | $56.03 | $259.12 | 4,851,749 | — | — |
| 2010-11-17 | $54.60 | $252.51 | 3,188,861 | — | — |
| 2010-11-16 | $54.60 | $252.51 | 5,147,685 | — | — |
| 2010-11-15 | $55.67 | $257.47 | 3,064,150 | — | — |
| 2010-11-12 | $55.92 | $258.63 | 5,543,313 | — | — |
| 2010-11-11 | $56.83 | $262.84 | 3,745,135 | — | — |
| 2010-11-10 | $56.62 | $261.85 | 3,619,920 | — | — |
| 2010-11-09 | $56.83 | $262.84 | 3,982,019 | — | — |
| 2010-11-08 | $57.79 | $267.30 | 3,477,130 | — | — |
| 2010-11-05 | $58.06 | $268.54 | 3,954,871 | — | — |
| 2010-11-04 | $58.54 | $270.77 | 7,456,070 | — | — |
| 2010-11-03 | $56.38 | $260.77 | 4,705,488 | — | — |
| 2010-11-02 | $56.08 | $259.37 | 3,370,722 | — | — |
| 2010-11-01 | $55.19 | $255.24 | 3,274,838 | — | — |
| 2010-10-29 | $55.10 | $254.82 | 4,391,471 | — | — |
| 2010-10-28 | $55.13 | $254.99 | 5,619,662 | — | — |
| 2010-10-27 | $55.76 | $257.88 | 4,268,104 | — | — |
| 2010-10-26 | $56.28 | $260.28 | 5,552,604 | — | — |
| 2010-10-25 | $56.38 | $260.77 | 11,812,725 | — | — |
| 2010-10-22 | $53.95 | $249.54 | 3,135,294 | — | — |
| 2010-10-21 | $54.52 | $252.18 | 5,165,821 | — | — |
| 2010-10-20 | $53.94 | $249.45 | 5,913,023 | — | — |
| 2010-10-19 | $52.42 | $242.43 | 7,119,775 | — | — |
| 2010-10-18 | $53.31 | $246.56 | 3,735,172 | — | — |
| 2010-10-15 | $52.58 | $243.17 | 4,310,308 | — | — |
| 2010-10-14 | $52.36 | $242.18 | 5,372,311 | — | — |
| 2010-10-13 | $53.27 | $246.40 | 6,987,228 | — | — |
| 2010-10-12 | $53.26 | $246.31 | 3,826,578 | — | — |
| 2010-10-11 | $53.33 | $246.64 | 2,816,408 | — | — |
| 2010-10-08 | $53.65 | $248.13 | 6,688,269 | — | — |
| 2010-10-07 | $52.08 | $240.86 | 4,571,821 | — | — |
| 2010-10-06 | $51.72 | $239.21 | 5,694,275 | — | — |
| 2010-10-05 | $50.86 | $235.24 | 5,495,958 | — | — |
| 2010-10-04 | $49.08 | $226.98 | 4,055,849 | — | — |
| 2010-10-01 | $49.81 | $230.37 | 4,138,075 | — | — |
| 2010-09-30 | $49.06 | $226.90 | 5,010,660 | — | — |
| 2010-09-29 | $48.93 | $226.32 | 4,279,690 | — | — |
| 2010-09-28 | $49.77 | $230.20 | 4,998,402 | — | — |
| 2010-09-27 | $49.88 | $229.46 | 3,827,753 | — | — |
| 2010-09-24 | $50.15 | $230.69 | 4,666,082 | — | — |
| 2010-09-23 | $48.18 | $221.65 | 3,907,461 | — | — |
| 2010-09-22 | $48.88 | $224.86 | 4,656,678 | — | — |
| 2010-09-21 | $48.68 | $223.95 | 4,442,800 | — | — |
| 2010-09-20 | $48.54 | $223.29 | 4,584,527 | — | — |
| 2010-09-17 | $47.74 | $219.60 | 6,218,868 | — | — |
| 2010-09-16 | $47.18 | $217.05 | 4,732,188 | — | — |
| 2010-09-15 | $46.75 | $215.08 | 4,898,879 | — | — |
| 2010-09-14 | $47.40 | $218.03 | 4,070,010 | — | — |
| 2010-09-13 | $47.50 | $218.53 | 3,674,775 | — | — |
| 2010-09-10 | $46.43 | $213.60 | 2,732,950 | — | — |
| 2010-09-09 | $45.90 | $211.13 | 4,087,810 | — | — |
| 2010-09-08 | $46.02 | $211.71 | 3,957,110 | — | — |
| 2010-09-07 | $45.54 | $209.49 | 6,088,279 | — | — |
| 2010-09-03 | $47.29 | $217.54 | 4,030,045 | — | — |
| 2010-09-02 | $46.24 | $212.69 | 3,606,430 | — | — |
| 2010-09-01 | $45.72 | $210.31 | 5,954,109 | — | — |
| 2010-08-31 | $43.54 | $200.28 | 5,059,470 | — | — |
| 2010-08-30 | $43.47 | $199.95 | 4,948,193 | — | — |
| 2010-08-27 | $44.16 | $203.16 | 7,681,926 | — | — |
| 2010-08-26 | $42.41 | $195.10 | 8,438,588 | — | — |
| 2010-08-25 | $41.30 | $190.01 | 9,007,176 | — | — |
| 2010-08-24 | $41.30 | $190.01 | 9,513,129 | — | — |
| 2010-08-23 | $42.95 | $197.57 | 4,573,836 | — | — |
| 2010-08-20 | $43.64 | $200.78 | 5,613,728 | — | — |
| 2010-08-19 | $44.50 | $204.72 | 5,209,425 | — | — |
| 2010-08-18 | $45.95 | $211.38 | 3,547,713 | — | — |
| 2010-08-17 | $45.56 | $209.57 | 4,732,467 | — | — |
| 2010-08-16 | $44.98 | $206.94 | 3,158,411 | — | — |
| 2010-08-13 | $44.95 | $206.77 | 4,920,206 | — | — |
| 2010-08-12 | $44.63 | $205.30 | 5,987,245 | — | — |
| 2010-08-11 | $44.98 | $206.94 | 6,673,604 | — | — |
| 2010-08-10 | $46.43 | $213.60 | 6,006,501 | — | — |
| 2010-08-09 | $46.45 | $213.68 | 5,365,370 | — | — |
| 2010-08-06 | $45.45 | $209.08 | 5,813,109 | — | — |
| 2010-08-05 | $45.13 | $207.60 | 7,395,114 | — | — |
| 2010-08-04 | $44.29 | $203.73 | 15,637,232 | — | — |
| 2010-08-03 | $45.56 | $209.57 | 23,815,595 | — | — |
| 2010-08-02 | $50.61 | $232.83 | 6,201,348 | — | — |
| 2010-07-30 | $48.83 | $224.61 | 5,165,541 | — | — |
| 2010-07-29 | $48.72 | $224.12 | 5,219,669 | — | — |
| 2010-07-28 | $48.38 | $222.55 | 4,164,495 | — | — |
| 2010-07-27 | $48.86 | $224.77 | 6,523,368 | — | — |
| 2010-07-26 | $48.68 | $223.95 | 3,133,615 | — | — |
| 2010-07-23 | $48.11 | $221.32 | 4,262,394 | — | — |
| 2010-07-22 | $47.59 | $218.94 | 5,558,482 | — | — |
| 2010-07-21 | $45.59 | $209.73 | 6,121,024 | — | — |
| 2010-07-20 | $45.70 | $210.23 | 4,809,488 | — | — |
| 2010-07-19 | $44.90 | $206.53 | 4,080,757 | — | — |
| 2010-07-16 | $44.97 | $206.86 | 7,084,176 | — | — |
| 2010-07-15 | $47.58 | $218.86 | 7,369,253 | — | — |
| 2010-07-14 | $48.24 | $221.90 | 8,166,441 | — | — |
| 2010-07-13 | $47.72 | $219.51 | 5,965,248 | — | — |
| 2010-07-12 | $46.00 | $211.62 | 5,912,688 | — | — |
| 2010-07-09 | $46.36 | $213.27 | 6,604,027 | — | — |
| 2010-07-08 | $44.65 | $205.38 | 5,937,316 | — | — |
| 2010-07-07 | $43.39 | $199.62 | 5,686,831 | — | — |
| 2010-07-06 | $41.20 | $189.52 | 5,704,463 | — | — |
| 2010-07-02 | $41.04 | $188.78 | 6,112,796 | — | — |
| 2010-07-01 | $41.55 | $191.16 | 9,379,350 | — | — |
| 2010-06-30 | $42.38 | $194.94 | 6,679,761 | — | — |
| 2010-06-29 | $43.16 | $198.56 | 8,735,980 | — | — |
| 2010-06-28 | $45.59 | $209.73 | 4,918,582 | — | — |
| 2010-06-25 | $45.25 | $206.94 | 8,112,593 | — | — |
| 2010-06-24 | $45.18 | $206.61 | 5,594,305 | — | — |
| 2010-06-23 | $46.97 | $214.78 | 5,276,427 | — | — |
| 2010-06-22 | $46.88 | $214.37 | 4,467,037 | — | — |
| 2010-06-21 | $48.16 | $220.26 | 4,638,878 | — | — |
| 2010-06-18 | $48.24 | $220.58 | 5,441,495 | — | — |
| 2010-06-17 | $47.63 | $217.80 | 4,577,922 | — | — |
| 2010-06-16 | $47.74 | $218.30 | 3,862,401 | — | — |
| 2010-06-15 | $47.86 | $218.87 | 5,323,613 | — | — |
| 2010-06-14 | $46.27 | $211.60 | 6,701,591 | — | — |
| 2010-06-11 | $47.74 | $218.30 | 4,270,175 | — | — |
| 2010-06-10 | $47.15 | $215.60 | 5,788,145 | — | — |
| 2010-06-09 | $45.45 | $207.84 | 7,730,344 | — | — |
| 2010-06-08 | $44.93 | $205.47 | 8,361,176 | — | — |
| 2010-06-07 | $43.66 | $199.67 | 6,777,548 | — | — |
| 2010-06-04 | $44.38 | $202.94 | 12,483,354 | — | — |
| 2010-06-03 | $46.59 | $213.07 | 5,019,280 | — | — |
| 2010-06-02 | $47.27 | $216.17 | 7,127,836 | — | — |
| 2010-06-01 | $45.74 | $209.15 | 9,671,256 | — | — |
| 2010-05-28 | $48.08 | $219.85 | 7,484,281 | — | — |
| 2010-05-27 | $50.15 | $229.32 | 7,608,040 | — | — |
| 2010-05-26 | $47.38 | $216.66 | 8,068,597 | — | — |
| 2010-05-25 | $47.86 | $218.87 | 11,942,474 | — | — |
| 2010-05-24 | $46.20 | $211.27 | 7,595,334 | — | — |
| 2010-05-21 | $47.29 | $216.25 | 10,922,508 | — | — |
| 2010-05-20 | $45.91 | $209.96 | 15,494,777 | — | — |
| 2010-05-19 | $47.41 | $216.82 | 6,973,402 | — | — |
| 2010-05-18 | $47.75 | $218.38 | 6,030,514 | — | — |
| 2010-05-17 | $48.06 | $219.77 | 7,430,209 | — | — |
| 2010-05-14 | $48.84 | $223.36 | 9,367,315 | — | — |
| 2010-05-13 | $51.90 | $237.33 | 8,557,870 | — | — |
| 2010-05-12 | $51.51 | $235.53 | 7,633,061 | — | — |
| 2010-05-11 | $49.83 | $227.85 | 8,614,348 | — | — |
| 2010-05-10 | $49.02 | $224.18 | 13,000,166 | — | — |
| 2010-05-07 | $45.56 | $208.33 | 19,370,108 | — | — |
| 2010-05-06 | $47.66 | $217.97 | 16,898,111 | — | — |
| 2010-05-05 | $50.76 | $232.10 | 9,613,323 | — | — |
| 2010-05-04 | $52.36 | $239.45 | 12,145,829 | — | — |
| 2010-05-03 | $56.13 | $256.69 | 5,156,417 | — | — |
| 2010-04-30 | $55.08 | $251.87 | 7,272,642 | — | — |
| 2010-04-29 | $56.85 | $259.96 | 7,018,574 | — | — |
| 2010-04-28 | $56.87 | $260.04 | 9,263,315 | — | — |
| 2010-04-27 | $53.72 | $245.66 | 7,167,969 | — | — |
| 2010-04-26 | $55.97 | $255.96 | 4,381,844 | — | — |
| 2010-04-23 | $55.67 | $254.57 | 6,159,143 | — | — |
| 2010-04-22 | $54.10 | $247.38 | 5,853,970 | — | — |
| 2010-04-21 | $54.15 | $247.62 | 4,526,202 | — | — |
| 2010-04-20 | $54.24 | $248.03 | 6,475,902 | — | — |
| 2010-04-19 | $54.97 | $251.38 | 4,112,103 | — | — |
| 2010-04-16 | $54.56 | $249.50 | 5,961,833 | — | — |
| 2010-04-15 | $55.95 | $255.88 | 4,710,917 | — | — |
| 2010-04-14 | $55.74 | $254.90 | 4,126,601 | — | — |
| 2010-04-13 | $54.67 | $249.99 | 4,032,172 | — | — |
| 2010-04-12 | $54.92 | $251.14 | 3,138,932 | — | — |
| 2010-04-09 | $54.99 | $251.46 | 3,181,865 | — | — |
| 2010-04-08 | $54.90 | $251.06 | 4,015,659 | — | — |
| 2010-04-07 | $55.01 | $251.55 | 4,545,401 | — | — |
| 2010-04-06 | $55.67 | $254.57 | 5,502,115 | — | — |
| 2010-04-05 | $55.36 | $253.18 | 4,615,369 | — | — |
| 2010-04-01 | $54.15 | $247.62 | 5,567,549 | — | — |
| 2010-03-31 | $52.83 | $241.58 | 3,887,142 | — | — |
| 2010-03-30 | $53.17 | $243.13 | 3,230,227 | — | — |
| 2010-03-29 | $52.74 | $241.17 | 5,804,825 | — | — |
| 2010-03-26 | $53.70 | $244.36 | 5,074,471 | — | — |
| 2010-03-25 | $53.38 | $242.89 | 7,627,407 | — | — |
| 2010-03-24 | $54.24 | $246.80 | 7,007,211 | — | — |
| 2010-03-23 | $53.54 | $243.62 | 6,239,970 | — | — |
| 2010-03-22 | $52.86 | $240.54 | 6,109,102 | — | — |
| 2010-03-19 | $51.72 | $235.33 | 9,043,560 | — | — |
| 2010-03-18 | $53.60 | $243.87 | 5,625,203 | — | — |
| 2010-03-17 | $54.36 | $247.36 | 5,549,750 | — | — |
| 2010-03-16 | $54.38 | $247.45 | 6,005,885 | — | — |
| 2010-03-15 | $53.60 | $243.87 | 5,045,308 | — | — |
| 2010-03-12 | $53.31 | $242.57 | 5,127,367 | — | — |
| 2010-03-11 | $52.52 | $238.99 | 4,256,685 | — | — |
| 2010-03-10 | $51.92 | $236.23 | 4,711,701 | — | — |
| 2010-03-09 | $52.20 | $237.53 | 4,746,349 | — | — |
| 2010-03-08 | $52.70 | $239.80 | 3,959,461 | — | — |
| 2010-03-05 | $53.60 | $243.87 | 5,520,139 | — | — |
| 2010-03-04 | $52.81 | $240.29 | 5,136,826 | — | — |
| 2010-03-03 | $52.90 | $240.70 | 6,662,521 | — | — |
| 2010-03-02 | $51.60 | $234.76 | 5,877,032 | — | — |
| 2010-03-01 | $51.26 | $233.22 | 5,113,933 | — | — |
| 2010-02-26 | $50.58 | $230.13 | 4,368,522 | — | — |
| 2010-02-25 | $50.59 | $230.21 | 6,368,655 | — | — |
| 2010-02-24 | $51.81 | $235.74 | 5,066,467 | — | — |
| 2010-02-23 | $51.60 | $234.76 | 4,813,686 | — | — |
| 2010-02-22 | $52.45 | $238.67 | 3,979,724 | — | — |
| 2010-02-19 | $52.22 | $237.61 | 5,694,555 | — | — |
| 2010-02-18 | $52.77 | $240.13 | 5,755,176 | — | — |
| 2010-02-17 | $51.34 | $233.63 | 4,808,425 | — | — |
| 2010-02-16 | $50.88 | $231.51 | 4,828,463 | — | — |
| 2010-02-12 | $49.65 | $225.90 | 5,603,429 | — | — |
| 2010-02-11 | $49.77 | $226.47 | 5,255,156 | — | — |
| 2010-02-10 | $49.15 | $223.63 | 6,305,572 | — | — |
| 2010-02-09 | $49.65 | $225.90 | 11,381,778 | — | — |
| 2010-02-08 | $46.77 | $212.82 | 8,376,513 | — | — |
| 2010-02-05 | $47.38 | $215.58 | 12,243,504 | — | — |
| 2010-02-04 | $47.54 | $216.31 | 8,266,075 | — | — |
| 2010-02-03 | $49.27 | $224.20 | 7,583,020 | — | — |
| 2010-02-02 | $49.25 | $224.12 | 15,672,999 | — | — |
| 2010-02-01 | $51.15 | $232.73 | 7,673,418 | — | — |
| 2010-01-29 | $48.40 | $220.21 | 7,103,319 | — | — |
| 2010-01-28 | $48.90 | $222.49 | 5,299,656 | — | — |
| 2010-01-27 | $50.45 | $229.56 | 5,511,967 | — | — |
| 2010-01-26 | $50.18 | $228.34 | 4,245,602 | — | — |
| 2010-01-25 | $50.76 | $230.94 | 4,602,775 | — | — |
| 2010-01-22 | $49.59 | $225.66 | 6,338,821 | — | — |
| 2010-01-21 | $51.22 | $233.06 | 7,912,261 | — | — |
| 2010-01-20 | $54.24 | $246.80 | 4,778,758 | — | — |
| 2010-01-19 | $54.81 | $249.40 | 3,404,923 | — | — |
| 2010-01-15 | $53.58 | $243.79 | 5,397,387 | — | — |
| 2010-01-14 | $54.54 | $248.18 | 2,974,479 | — | — |
| 2010-01-13 | $54.94 | $249.97 | 3,516,536 | — | — |
| 2010-01-12 | $55.13 | $250.86 | 5,751,257 | — | — |
| 2010-01-11 | $54.95 | $250.05 | 5,740,118 | — | — |
| 2010-01-08 | $55.65 | $253.22 | 4,327,996 | — | — |
| 2010-01-07 | $55.45 | $252.32 | 5,779,692 | — | — |
| 2010-01-06 | $55.42 | $252.16 | 12,297,183 | — | — |
| 2010-01-05 | $54.45 | $247.77 | 10,514,119 | — | — |
| 2010-01-04 | $52.13 | $237.20 | 9,478,145 | — | — |