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 | $50.42 | $75.81 | 690,800 | — | — |
| 2010-12-30 | $50.48 | $75.90 | 571,900 | — | — |
| 2010-12-29 | $50.33 | $75.68 | 658,800 | — | — |
| 2010-12-28 | $50.41 | $75.80 | 831,700 | — | — |
| 2010-12-27 | $50.26 | $75.57 | 606,300 | — | — |
| 2010-12-23 | $50.25 | $75.56 | 740,300 | — | — |
| 2010-12-22 | $50.26 | $75.57 | 705,700 | — | — |
| 2010-12-21 | $50.24 | $75.54 | 1,005,500 | — | — |
| 2010-12-20 | $50.33 | $75.68 | 1,465,200 | — | — |
| 2010-12-17 | $50.07 | $75.29 | 2,015,000 | — | — |
| 2010-12-16 | $49.77 | $74.57 | 1,891,500 | — | — |
| 2010-12-15 | $49.04 | $73.48 | 1,936,700 | — | — |
| 2010-12-14 | $49.56 | $74.26 | 2,527,300 | — | — |
| 2010-12-13 | $48.94 | $73.33 | 2,486,200 | — | — |
| 2010-12-10 | $47.99 | $71.91 | 3,449,400 | — | — |
| 2010-12-09 | $47.81 | $71.64 | 2,511,900 | — | — |
| 2010-12-08 | $47.55 | $71.25 | 3,181,200 | — | — |
| 2010-12-07 | $47.22 | $70.75 | 2,676,000 | — | — |
| 2010-12-06 | $47.04 | $70.48 | 3,185,200 | — | — |
| 2010-12-03 | $47.59 | $71.31 | 1,931,200 | — | — |
| 2010-12-02 | $47.96 | $71.86 | 1,416,600 | — | — |
| 2010-12-01 | $47.88 | $71.74 | 2,105,200 | — | — |
| 2010-11-30 | $47.81 | $71.64 | 1,994,400 | — | — |
| 2010-11-29 | $48.56 | $72.76 | 1,090,200 | — | — |
| 2010-11-26 | $48.78 | $73.09 | 326,000 | — | — |
| 2010-11-24 | $49.12 | $73.60 | 843,900 | — | — |
| 2010-11-23 | $48.42 | $72.55 | 1,104,400 | — | — |
| 2010-11-22 | $49.07 | $73.52 | 767,900 | — | — |
| 2010-11-19 | $49.07 | $73.52 | 1,164,300 | — | — |
| 2010-11-18 | $48.89 | $73.25 | 2,275,400 | — | — |
| 2010-11-17 | $47.74 | $71.53 | 1,558,100 | — | — |
| 2010-11-16 | $47.61 | $71.34 | 2,097,600 | — | — |
| 2010-11-15 | $48.24 | $72.28 | 1,822,500 | — | — |
| 2010-11-12 | $48.88 | $73.24 | 1,250,800 | — | — |
| 2010-11-11 | $49.49 | $74.15 | 1,390,700 | — | — |
| 2010-11-10 | $49.10 | $73.57 | 1,431,100 | — | — |
| 2010-11-09 | $48.82 | $73.15 | 1,737,400 | — | — |
| 2010-11-08 | $49.67 | $74.42 | 1,652,600 | — | — |
| 2010-11-05 | $49.65 | $74.39 | 1,644,900 | — | — |
| 2010-11-04 | $49.54 | $74.23 | 2,039,200 | — | — |
| 2010-11-03 | $49.49 | $74.15 | 1,252,600 | — | — |
| 2010-11-02 | $49.42 | $74.05 | 1,151,700 | — | — |
| 2010-11-01 | $49.32 | $73.90 | 1,441,700 | — | — |
| 2010-10-29 | $49.32 | $73.90 | 1,150,400 | — | — |
| 2010-10-28 | $49.21 | $73.73 | 1,884,400 | — | — |
| 2010-10-27 | $49.57 | $74.27 | 2,759,700 | — | — |
| 2010-10-26 | $49.29 | $73.85 | 4,541,900 | — | — |
| 2010-10-25 | $52.12 | $78.09 | 1,847,500 | — | — |
| 2010-10-22 | $51.56 | $77.26 | 1,149,000 | — | — |
| 2010-10-21 | $51.55 | $77.24 | 1,789,500 | — | — |
| 2010-10-20 | $51.16 | $76.66 | 1,605,100 | — | — |
| 2010-10-19 | $50.76 | $76.06 | 1,756,600 | — | — |
| 2010-10-18 | $51.73 | $77.51 | 961,200 | — | — |
| 2010-10-15 | $52.06 | $78.00 | 1,066,800 | — | — |
| 2010-10-14 | $51.95 | $77.84 | 865,000 | — | — |
| 2010-10-13 | $52.30 | $78.36 | 1,148,900 | — | — |
| 2010-10-12 | $51.86 | $77.71 | 839,900 | — | — |
| 2010-10-11 | $51.66 | $77.41 | 539,400 | — | — |
| 2010-10-08 | $51.64 | $77.38 | 962,100 | — | — |
| 2010-10-07 | $51.74 | $77.53 | 980,000 | — | — |
| 2010-10-06 | $52.16 | $78.15 | 907,100 | — | — |
| 2010-10-05 | $52.10 | $78.06 | 1,131,800 | — | — |
| 2010-10-04 | $50.77 | $76.07 | 744,400 | — | — |
| 2010-10-01 | $51.32 | $76.90 | 1,345,000 | — | — |
| 2010-09-30 | $50.74 | $76.03 | 1,146,400 | — | — |
| 2010-09-29 | $50.57 | $75.77 | 916,600 | — | — |
| 2010-09-28 | $50.62 | $75.85 | 1,282,700 | — | — |
| 2010-09-27 | $50.68 | $75.94 | 977,300 | — | — |
| 2010-09-24 | $50.95 | $76.34 | 1,104,300 | — | — |
| 2010-09-23 | $50.03 | $74.96 | 805,600 | — | — |
| 2010-09-22 | $50.51 | $75.68 | 947,900 | — | — |
| 2010-09-21 | $50.72 | $76.00 | 1,347,800 | — | — |
| 2010-09-20 | $50.62 | $75.85 | 1,472,800 | — | — |
| 2010-09-17 | $50.16 | $75.16 | 1,566,800 | — | — |
| 2010-09-16 | $50.15 | $74.91 | 1,482,300 | — | — |
| 2010-09-15 | $49.89 | $74.52 | 1,533,400 | — | — |
| 2010-09-14 | $49.54 | $74.00 | 1,285,400 | — | — |
| 2010-09-13 | $49.10 | $73.34 | 1,423,100 | — | — |
| 2010-09-10 | $48.79 | $72.88 | 1,558,000 | — | — |
| 2010-09-09 | $49.19 | $73.48 | 920,900 | — | — |
| 2010-09-08 | $49.06 | $73.28 | 1,215,500 | — | — |
| 2010-09-07 | $48.69 | $72.73 | 1,115,500 | — | — |
| 2010-09-03 | $49.41 | $73.81 | 1,305,300 | — | — |
| 2010-09-02 | $49.15 | $73.42 | 941,600 | — | — |
| 2010-09-01 | $48.61 | $72.61 | 1,786,400 | — | — |
| 2010-08-31 | $47.40 | $70.80 | 1,470,300 | — | — |
| 2010-08-30 | $47.16 | $70.44 | 951,600 | — | — |
| 2010-08-27 | $47.62 | $71.13 | 1,318,700 | — | — |
| 2010-08-26 | $46.50 | $69.46 | 1,311,900 | — | — |
| 2010-08-25 | $46.56 | $69.55 | 2,035,000 | — | — |
| 2010-08-24 | $46.44 | $69.37 | 1,443,200 | — | — |
| 2010-08-23 | $46.72 | $69.79 | 1,439,000 | — | — |
| 2010-08-20 | $47.45 | $70.88 | 1,357,800 | — | — |
| 2010-08-19 | $47.09 | $70.34 | 1,362,900 | — | — |
| 2010-08-18 | $48.05 | $71.77 | 1,225,200 | — | — |
| 2010-08-17 | $48.38 | $72.27 | 1,557,400 | — | — |
| 2010-08-16 | $47.73 | $71.30 | 971,700 | — | — |
| 2010-08-13 | $47.70 | $71.25 | 938,600 | — | — |
| 2010-08-12 | $48.04 | $71.76 | 1,625,900 | — | — |
| 2010-08-11 | $47.87 | $71.50 | 1,330,700 | — | — |
| 2010-08-10 | $48.96 | $73.13 | 1,206,300 | — | — |
| 2010-08-09 | $49.35 | $73.72 | 959,300 | — | — |
| 2010-08-06 | $49.17 | $73.45 | 1,221,600 | — | — |
| 2010-08-05 | $49.35 | $73.72 | 1,309,900 | — | — |
| 2010-08-04 | $49.50 | $73.94 | 1,619,600 | — | — |
| 2010-08-03 | $48.79 | $72.88 | 1,538,200 | — | — |
| 2010-08-02 | $49.13 | $73.39 | 1,920,600 | — | — |
| 2010-07-30 | $48.91 | $73.06 | 2,569,200 | — | — |
| 2010-07-29 | $48.88 | $73.01 | 3,441,200 | — | — |
| 2010-07-28 | $48.86 | $72.98 | 2,218,000 | — | — |
| 2010-07-27 | $48.35 | $72.22 | 4,552,200 | — | — |
| 2010-07-26 | $49.77 | $74.34 | 1,710,100 | — | — |
| 2010-07-23 | $49.27 | $73.60 | 1,882,900 | — | — |
| 2010-07-22 | $48.40 | $72.30 | 2,703,100 | — | — |
| 2010-07-21 | $48.16 | $71.94 | 2,035,800 | — | — |
| 2010-07-20 | $49.09 | $73.33 | 2,247,000 | — | — |
| 2010-07-19 | $48.06 | $71.79 | 1,674,600 | — | — |
| 2010-07-16 | $47.57 | $71.06 | 1,534,200 | — | — |
| 2010-07-15 | $48.45 | $72.37 | 1,425,100 | — | — |
| 2010-07-14 | $48.19 | $71.98 | 2,029,600 | — | — |
| 2010-07-13 | $48.52 | $72.48 | 1,582,900 | — | — |
| 2010-07-12 | $47.38 | $70.77 | 1,470,300 | — | — |
| 2010-07-09 | $47.86 | $71.49 | 1,339,800 | — | — |
| 2010-07-08 | $47.63 | $71.15 | 1,710,600 | — | — |
| 2010-07-07 | $47.06 | $70.30 | 2,400,400 | — | — |
| 2010-07-06 | $45.25 | $67.59 | 2,032,300 | — | — |
| 2010-07-02 | $44.92 | $67.10 | 2,532,800 | — | — |
| 2010-07-01 | $45.09 | $67.35 | 3,459,700 | — | — |
| 2010-06-30 | $44.91 | $67.08 | 2,831,500 | — | — |
| 2010-06-29 | $45.06 | $67.31 | 2,763,000 | — | — |
| 2010-06-28 | $45.58 | $68.08 | 1,714,400 | — | — |
| 2010-06-25 | $45.67 | $68.22 | 2,713,100 | — | — |
| 2010-06-24 | $45.66 | $68.20 | 1,676,800 | — | — |
| 2010-06-23 | $46.62 | $69.64 | 1,942,700 | — | — |
| 2010-06-22 | $46.62 | $69.64 | 2,468,400 | — | — |
| 2010-06-21 | $46.98 | $70.18 | 1,976,900 | — | — |
| 2010-06-18 | $47.00 | $70.21 | 2,090,800 | — | — |
| 2010-06-17 | $47.25 | $70.58 | 1,577,100 | — | — |
| 2010-06-16 | $47.05 | $70.28 | 1,167,100 | — | — |
| 2010-06-15 | $47.21 | $70.52 | 2,485,100 | — | — |
| 2010-06-14 | $45.98 | $68.68 | 2,548,100 | — | — |
| 2010-06-11 | $46.44 | $69.37 | 2,739,400 | — | — |
| 2010-06-10 | $46.47 | $69.18 | 3,500,600 | — | — |
| 2010-06-09 | $45.52 | $67.77 | 2,556,000 | — | — |
| 2010-06-08 | $45.89 | $68.32 | 3,603,300 | — | — |
| 2010-06-07 | $45.43 | $67.63 | 3,184,600 | — | — |
| 2010-06-04 | $46.19 | $68.77 | 2,297,600 | — | — |
| 2010-06-03 | $47.64 | $70.92 | 1,645,300 | — | — |
| 2010-06-02 | $47.59 | $70.85 | 1,546,300 | — | — |
| 2010-06-01 | $46.65 | $69.45 | 1,768,600 | — | — |
| 2010-05-28 | $47.23 | $70.31 | 1,608,500 | — | — |
| 2010-05-27 | $47.52 | $70.75 | 1,499,600 | — | — |
| 2010-05-26 | $46.18 | $68.75 | 2,154,500 | — | — |
| 2010-05-25 | $46.60 | $69.38 | 3,692,600 | — | — |
| 2010-05-24 | $46.05 | $68.56 | 2,196,500 | — | — |
| 2010-05-21 | $46.65 | $69.45 | 3,845,000 | — | — |
| 2010-05-20 | $45.55 | $67.81 | 3,814,800 | — | — |
| 2010-05-19 | $47.49 | $70.70 | 2,431,700 | — | — |
| 2010-05-18 | $47.66 | $70.95 | 2,032,200 | — | — |
| 2010-05-17 | $47.89 | $71.30 | 2,385,400 | — | — |
| 2010-05-14 | $47.48 | $70.69 | 2,394,700 | — | — |
| 2010-05-13 | $48.10 | $71.61 | 1,978,700 | — | — |
| 2010-05-12 | $48.51 | $72.22 | 3,392,400 | — | — |
| 2010-05-11 | $48.85 | $72.73 | 2,361,400 | — | — |
| 2010-05-10 | $49.03 | $72.99 | 3,235,900 | — | — |
| 2010-05-07 | $47.74 | $71.07 | 4,689,300 | — | — |
| 2010-05-06 | $47.50 | $70.72 | 4,210,100 | — | — |
| 2010-05-05 | $48.59 | $72.34 | 3,204,100 | — | — |
| 2010-05-04 | $48.59 | $72.34 | 2,608,200 | — | — |
| 2010-05-03 | $49.34 | $73.45 | 2,467,300 | — | — |
| 2010-04-30 | $48.84 | $72.71 | 2,460,600 | — | — |
| 2010-04-29 | $49.00 | $72.95 | 2,986,600 | — | — |
| 2010-04-28 | $47.46 | $70.66 | 2,135,600 | — | — |
| 2010-04-27 | $46.93 | $69.87 | 2,444,600 | — | — |
| 2010-04-26 | $47.71 | $71.03 | 2,989,100 | — | — |
| 2010-04-23 | $47.62 | $70.89 | 2,610,300 | — | — |
| 2010-04-22 | $46.90 | $69.82 | 2,635,600 | — | — |
| 2010-04-21 | $46.38 | $69.05 | 2,426,300 | — | — |
| 2010-04-20 | $45.95 | $68.41 | 1,388,700 | — | — |
| 2010-04-19 | $45.51 | $67.75 | 1,453,600 | — | — |
| 2010-04-16 | $45.28 | $67.41 | 2,246,100 | — | — |
| 2010-04-15 | $45.41 | $67.60 | 1,666,300 | — | — |
| 2010-04-14 | $45.31 | $67.46 | 2,087,600 | — | — |
| 2010-04-13 | $45.12 | $67.17 | 1,295,900 | — | — |
| 2010-04-12 | $45.00 | $66.99 | 1,683,800 | — | — |
| 2010-04-09 | $45.02 | $67.02 | 1,507,400 | — | — |
| 2010-04-08 | $44.40 | $66.10 | 3,262,800 | — | — |
| 2010-04-07 | $44.70 | $66.55 | 2,616,600 | — | — |
| 2010-04-06 | $44.56 | $66.34 | 1,586,000 | — | — |
| 2010-04-05 | $44.56 | $66.34 | 1,336,200 | — | — |
| 2010-04-01 | $44.43 | $66.15 | 1,440,400 | — | — |
| 2010-03-31 | $43.95 | $65.43 | 1,765,200 | — | — |
| 2010-03-30 | $43.90 | $65.36 | 1,422,400 | — | — |
| 2010-03-29 | $43.63 | $64.95 | 1,407,600 | — | — |
| 2010-03-26 | $43.49 | $64.75 | 1,609,700 | — | — |
| 2010-03-25 | $43.10 | $64.17 | 1,931,100 | — | — |
| 2010-03-24 | $43.29 | $64.45 | 1,830,000 | — | — |
| 2010-03-23 | $43.42 | $64.64 | 2,014,300 | — | — |
| 2010-03-22 | $43.39 | $64.60 | 1,306,400 | — | — |
| 2010-03-19 | $43.19 | $64.30 | 2,327,500 | — | — |
| 2010-03-18 | $43.14 | $64.22 | 2,571,000 | — | — |
| 2010-03-17 | $43.60 | $64.91 | 2,013,100 | — | — |
| 2010-03-16 | $43.71 | $65.07 | 1,230,800 | — | — |
| 2010-03-15 | $43.53 | $64.81 | 1,324,500 | — | — |
| 2010-03-12 | $43.62 | $64.94 | 3,008,400 | — | — |
| 2010-03-11 | $42.70 | $63.57 | 1,216,800 | — | — |
| 2010-03-10 | $42.58 | $63.39 | 1,939,900 | — | — |
| 2010-03-09 | $42.55 | $63.35 | 1,616,800 | — | — |
| 2010-03-08 | $42.70 | $63.57 | 1,970,100 | — | — |
| 2010-03-05 | $43.10 | $64.17 | 1,607,900 | — | — |
| 2010-03-04 | $42.68 | $63.31 | 2,002,200 | — | — |
| 2010-03-03 | $42.67 | $63.29 | 2,211,100 | — | — |
| 2010-03-02 | $42.20 | $62.60 | 2,603,000 | — | — |
| 2010-03-01 | $42.36 | $62.83 | 2,512,300 | — | — |
| 2010-02-26 | $42.14 | $62.51 | 2,149,800 | — | — |
| 2010-02-25 | $42.16 | $62.54 | 3,252,300 | — | — |
| 2010-02-24 | $42.01 | $62.32 | 1,778,800 | — | — |
| 2010-02-23 | $41.58 | $61.68 | 2,221,900 | — | — |
| 2010-02-22 | $42.12 | $62.48 | 1,852,500 | — | — |
| 2010-02-19 | $42.57 | $63.15 | 1,704,600 | — | — |
| 2010-02-18 | $42.72 | $63.37 | 1,416,300 | — | — |
| 2010-02-17 | $42.36 | $62.83 | 2,671,200 | — | — |
| 2010-02-16 | $42.38 | $62.86 | 2,233,800 | — | — |
| 2010-02-12 | $41.79 | $61.99 | 3,400,100 | — | — |
| 2010-02-11 | $41.33 | $61.31 | 6,666,000 | — | — |
| 2010-02-10 | $43.78 | $64.94 | 2,042,000 | — | — |
| 2010-02-09 | $44.16 | $65.50 | 1,574,900 | — | — |
| 2010-02-08 | $43.52 | $64.56 | 1,898,500 | — | — |
| 2010-02-05 | $43.37 | $64.33 | 2,798,900 | — | — |
| 2010-02-04 | $43.16 | $64.02 | 1,961,400 | — | — |
| 2010-02-03 | $44.52 | $66.04 | 1,188,800 | — | — |
| 2010-02-02 | $44.68 | $66.28 | 1,308,200 | — | — |
| 2010-02-01 | $44.37 | $65.82 | 1,285,900 | — | — |
| 2010-01-29 | $43.90 | $65.12 | 1,957,100 | — | — |
| 2010-01-28 | $43.90 | $65.12 | 1,738,200 | — | — |
| 2010-01-27 | $44.65 | $66.23 | 1,212,800 | — | — |
| 2010-01-26 | $44.51 | $66.02 | 1,151,400 | — | — |
| 2010-01-25 | $45.07 | $66.85 | 869,200 | — | — |
| 2010-01-22 | $44.87 | $66.56 | 1,573,200 | — | — |
| 2010-01-21 | $45.81 | $67.95 | 2,186,200 | — | — |
| 2010-01-20 | $47.10 | $69.87 | 1,933,200 | — | — |
| 2010-01-19 | $46.92 | $69.60 | 1,042,300 | — | — |
| 2010-01-15 | $46.14 | $68.44 | 983,000 | — | — |
| 2010-01-14 | $46.39 | $68.81 | 1,137,600 | — | — |
| 2010-01-13 | $47.06 | $69.81 | 1,468,700 | — | — |
| 2010-01-12 | $46.43 | $68.87 | 1,786,000 | — | — |
| 2010-01-11 | $46.28 | $68.65 | 1,588,600 | — | — |
| 2010-01-08 | $45.29 | $67.18 | 1,694,600 | — | — |
| 2010-01-07 | $44.91 | $66.62 | 1,350,100 | — | — |
| 2010-01-06 | $44.43 | $65.90 | 1,479,700 | — | — |
| 2010-01-05 | $44.56 | $66.10 | 1,098,400 | — | — |
| 2010-01-04 | $45.25 | $67.12 | 1,009,500 | — | — |