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 | $42.32 | $294.17 | 137,800 | — | — |
| 2010-12-30 | $42.46 | $295.14 | 202,500 | — | — |
| 2010-12-29 | $42.40 | $294.73 | 121,100 | — | — |
| 2010-12-28 | $42.48 | $295.28 | 385,800 | — | — |
| 2010-12-27 | $42.59 | $296.05 | 156,900 | — | — |
| 2010-12-23 | $42.45 | $295.07 | 97,700 | — | — |
| 2010-12-22 | $42.75 | $297.16 | 144,900 | — | — |
| 2010-12-21 | $43.05 | $299.24 | 187,400 | — | — |
| 2010-12-20 | $42.90 | $298.20 | 130,500 | — | — |
| 2010-12-17 | $42.30 | $294.03 | 336,900 | — | — |
| 2010-12-16 | $41.76 | $290.28 | 166,400 | — | — |
| 2010-12-15 | $41.45 | $288.12 | 181,700 | — | — |
| 2010-12-14 | $42.39 | $291.04 | 165,700 | — | — |
| 2010-12-13 | $42.51 | $291.87 | 237,700 | — | — |
| 2010-12-10 | $42.26 | $290.15 | 308,300 | — | — |
| 2010-12-09 | $41.37 | $284.04 | 433,300 | — | — |
| 2010-12-08 | $40.97 | $281.29 | 78,600 | — | — |
| 2010-12-07 | $41.45 | $284.59 | 92,600 | — | — |
| 2010-12-06 | $40.86 | $280.54 | 70,100 | — | — |
| 2010-12-03 | $40.59 | $278.68 | 93,500 | — | — |
| 2010-12-02 | $40.66 | $279.16 | 113,800 | — | — |
| 2010-12-01 | $40.39 | $277.31 | 115,100 | — | — |
| 2010-11-30 | $39.87 | $273.74 | 207,500 | — | — |
| 2010-11-29 | $40.35 | $277.04 | 86,300 | — | — |
| 2010-11-26 | $40.24 | $276.28 | 39,200 | — | — |
| 2010-11-24 | $40.17 | $275.80 | 131,800 | — | — |
| 2010-11-23 | $38.91 | $267.15 | 133,400 | — | — |
| 2010-11-22 | $39.33 | $270.03 | 143,500 | — | — |
| 2010-11-19 | $39.10 | $268.45 | 197,100 | — | — |
| 2010-11-18 | $39.18 | $269.00 | 209,700 | — | — |
| 2010-11-17 | $38.73 | $265.91 | 245,300 | — | — |
| 2010-11-16 | $38.72 | $265.84 | 290,600 | — | — |
| 2010-11-15 | $39.72 | $272.71 | 108,100 | — | — |
| 2010-11-12 | $40.06 | $275.04 | 89,000 | — | — |
| 2010-11-11 | $40.74 | $279.71 | 56,200 | — | — |
| 2010-11-10 | $40.91 | $280.88 | 115,100 | — | — |
| 2010-11-09 | $40.50 | $278.07 | 114,300 | — | — |
| 2010-11-08 | $41.48 | $284.79 | 70,500 | — | — |
| 2010-11-05 | $41.59 | $285.55 | 208,100 | — | — |
| 2010-11-04 | $41.89 | $287.61 | 163,900 | — | — |
| 2010-11-03 | $40.59 | $278.68 | 81,300 | — | — |
| 2010-11-02 | $40.84 | $280.40 | 152,100 | — | — |
| 2010-11-01 | $40.50 | $278.07 | 157,600 | — | — |
| 2010-10-29 | $40.48 | $277.93 | 145,800 | — | — |
| 2010-10-28 | $40.16 | $275.73 | 175,600 | — | — |
| 2010-10-27 | $40.69 | $279.37 | 199,900 | — | — |
| 2010-10-26 | $41.23 | $283.08 | 205,100 | — | — |
| 2010-10-25 | $41.65 | $285.96 | 154,500 | — | — |
| 2010-10-22 | $42.01 | $288.43 | 151,700 | — | — |
| 2010-10-21 | $41.48 | $284.79 | 195,000 | — | — |
| 2010-10-20 | $41.22 | $283.01 | 176,600 | — | — |
| 2010-10-19 | $39.99 | $274.56 | 169,200 | — | — |
| 2010-10-18 | $40.49 | $278.00 | 98,800 | — | — |
| 2010-10-15 | $40.13 | $275.53 | 145,100 | — | — |
| 2010-10-14 | $40.31 | $276.76 | 88,400 | — | — |
| 2010-10-13 | $40.22 | $276.14 | 141,900 | — | — |
| 2010-10-12 | $39.61 | $271.96 | 108,300 | — | — |
| 2010-10-11 | $39.16 | $268.87 | 64,000 | — | — |
| 2010-10-08 | $39.28 | $269.69 | 122,800 | — | — |
| 2010-10-07 | $38.93 | $267.29 | 73,100 | — | — |
| 2010-10-06 | $38.96 | $267.49 | 148,500 | — | — |
| 2010-10-05 | $39.08 | $268.32 | 236,200 | — | — |
| 2010-10-04 | $37.56 | $257.88 | 128,000 | — | — |
| 2010-10-01 | $37.50 | $257.47 | 106,500 | — | — |
| 2010-09-30 | $37.38 | $256.64 | 182,200 | — | — |
| 2010-09-29 | $37.47 | $257.26 | 149,100 | — | — |
| 2010-09-28 | $37.84 | $259.80 | 243,000 | — | — |
| 2010-09-27 | $37.46 | $257.19 | 214,100 | — | — |
| 2010-09-24 | $37.66 | $258.57 | 153,600 | — | — |
| 2010-09-23 | $36.52 | $250.74 | 210,600 | — | — |
| 2010-09-22 | $37.17 | $255.20 | 114,800 | — | — |
| 2010-09-21 | $37.43 | $256.99 | 157,300 | — | — |
| 2010-09-20 | $37.97 | $260.70 | 216,900 | — | — |
| 2010-09-17 | $37.44 | $257.06 | 191,600 | — | — |
| 2010-09-16 | $37.57 | $257.95 | 143,600 | — | — |
| 2010-09-15 | $37.55 | $257.81 | 175,700 | — | — |
| 2010-09-14 | $37.92 | $256.78 | 113,200 | — | — |
| 2010-09-13 | $37.94 | $256.92 | 212,700 | — | — |
| 2010-09-10 | $36.99 | $250.48 | 142,300 | — | — |
| 2010-09-09 | $36.76 | $248.93 | 89,100 | — | — |
| 2010-09-08 | $37.10 | $251.23 | 84,100 | — | — |
| 2010-09-07 | $36.87 | $249.67 | 155,100 | — | — |
| 2010-09-03 | $37.95 | $256.99 | 221,700 | — | — |
| 2010-09-02 | $37.55 | $254.28 | 330,100 | — | — |
| 2010-09-01 | $36.47 | $246.96 | 218,600 | — | — |
| 2010-08-31 | $35.25 | $238.70 | 180,700 | — | — |
| 2010-08-30 | $35.07 | $237.48 | 147,200 | — | — |
| 2010-08-27 | $35.07 | $237.48 | 273,800 | — | — |
| 2010-08-26 | $34.93 | $236.53 | 156,800 | — | — |
| 2010-08-25 | $35.30 | $239.04 | 161,500 | — | — |
| 2010-08-24 | $34.79 | $235.59 | 101,500 | — | — |
| 2010-08-23 | $34.98 | $236.87 | 111,300 | — | — |
| 2010-08-20 | $35.42 | $239.85 | 129,800 | — | — |
| 2010-08-19 | $35.46 | $240.12 | 225,600 | — | — |
| 2010-08-18 | $36.48 | $247.03 | 197,400 | — | — |
| 2010-08-17 | $36.01 | $243.85 | 160,700 | — | — |
| 2010-08-16 | $35.60 | $241.07 | 134,500 | — | — |
| 2010-08-13 | $35.52 | $240.53 | 153,800 | — | — |
| 2010-08-12 | $35.47 | $240.19 | 168,000 | — | — |
| 2010-08-11 | $35.48 | $240.26 | 217,100 | — | — |
| 2010-08-10 | $35.94 | $243.37 | 174,300 | — | — |
| 2010-08-09 | $36.37 | $246.29 | 209,100 | — | — |
| 2010-08-06 | $35.99 | $243.71 | 216,300 | — | — |
| 2010-08-05 | $36.58 | $247.71 | 120,900 | — | — |
| 2010-08-04 | $37.31 | $252.65 | 126,000 | — | — |
| 2010-08-03 | $36.81 | $249.27 | 339,800 | — | — |
| 2010-08-02 | $36.92 | $250.01 | 201,800 | — | — |
| 2010-07-30 | $36.27 | $245.61 | 207,800 | — | — |
| 2010-07-29 | $36.66 | $248.25 | 147,900 | — | — |
| 2010-07-28 | $37.17 | $251.70 | 162,600 | — | — |
| 2010-07-27 | $37.13 | $251.43 | 122,300 | — | — |
| 2010-07-26 | $37.19 | $251.84 | 182,900 | — | — |
| 2010-07-23 | $36.19 | $245.07 | 161,500 | — | — |
| 2010-07-22 | $35.41 | $239.78 | 296,600 | — | — |
| 2010-07-21 | $34.13 | $231.12 | 223,100 | — | — |
| 2010-07-20 | $35.64 | $241.34 | 150,300 | — | — |
| 2010-07-19 | $34.89 | $236.26 | 162,100 | — | — |
| 2010-07-16 | $34.44 | $233.22 | 229,800 | — | — |
| 2010-07-15 | $35.75 | $242.09 | 171,700 | — | — |
| 2010-07-14 | $36.47 | $246.96 | 152,500 | — | — |
| 2010-07-13 | $36.96 | $250.28 | 175,500 | — | — |
| 2010-07-12 | $35.82 | $242.56 | 102,400 | — | — |
| 2010-07-09 | $36.00 | $243.78 | 119,400 | — | — |
| 2010-07-08 | $35.60 | $241.07 | 123,800 | — | — |
| 2010-07-07 | $35.07 | $237.48 | 216,100 | — | — |
| 2010-07-06 | $33.39 | $226.11 | 257,000 | — | — |
| 2010-07-02 | $34.58 | $234.16 | 203,700 | — | — |
| 2010-07-01 | $35.24 | $238.63 | 148,800 | — | — |
| 2010-06-30 | $35.58 | $240.94 | 221,800 | — | — |
| 2010-06-29 | $36.22 | $245.27 | 269,400 | — | — |
| 2010-06-28 | $37.48 | $253.80 | 170,100 | — | — |
| 2010-06-25 | $37.33 | $252.79 | 350,800 | — | — |
| 2010-06-24 | $36.09 | $244.39 | 128,700 | — | — |
| 2010-06-23 | $36.65 | $248.18 | 135,300 | — | — |
| 2010-06-22 | $36.50 | $247.17 | 207,000 | — | — |
| 2010-06-21 | $37.32 | $252.72 | 137,800 | — | — |
| 2010-06-18 | $37.46 | $253.67 | 268,200 | — | — |
| 2010-06-17 | $37.13 | $251.43 | 114,800 | — | — |
| 2010-06-16 | $37.13 | $251.43 | 195,200 | — | — |
| 2010-06-15 | $38.54 | $257.46 | 168,400 | — | — |
| 2010-06-14 | $37.80 | $252.52 | 257,700 | — | — |
| 2010-06-11 | $37.23 | $248.71 | 181,600 | — | — |
| 2010-06-10 | $36.65 | $244.83 | 352,300 | — | — |
| 2010-06-09 | $35.53 | $237.35 | 322,300 | — | — |
| 2010-06-08 | $35.44 | $236.75 | 354,200 | — | — |
| 2010-06-07 | $35.64 | $238.09 | 233,200 | — | — |
| 2010-06-04 | $35.80 | $239.16 | 484,100 | — | — |
| 2010-06-03 | $37.33 | $249.38 | 407,100 | — | — |
| 2010-06-02 | $37.03 | $247.37 | 160,900 | — | — |
| 2010-06-01 | $35.93 | $240.02 | 170,300 | — | — |
| 2010-05-28 | $36.98 | $247.04 | 127,300 | — | — |
| 2010-05-27 | $37.50 | $250.51 | 162,200 | — | — |
| 2010-05-26 | $35.85 | $239.49 | 166,800 | — | — |
| 2010-05-25 | $36.19 | $241.76 | 137,700 | — | — |
| 2010-05-24 | $35.74 | $238.75 | 145,600 | — | — |
| 2010-05-21 | $36.49 | $243.76 | 231,100 | — | — |
| 2010-05-20 | $35.65 | $238.15 | 293,100 | — | — |
| 2010-05-19 | $37.20 | $248.51 | 185,000 | — | — |
| 2010-05-18 | $37.63 | $251.38 | 169,900 | — | — |
| 2010-05-17 | $38.43 | $256.72 | 205,400 | — | — |
| 2010-05-14 | $38.83 | $259.40 | 123,300 | — | — |
| 2010-05-13 | $40.15 | $268.21 | 203,400 | — | — |
| 2010-05-12 | $40.85 | $272.89 | 167,800 | — | — |
| 2010-05-11 | $40.19 | $268.48 | 143,500 | — | — |
| 2010-05-10 | $39.75 | $265.54 | 330,400 | — | — |
| 2010-05-07 | $37.41 | $249.91 | 410,300 | — | — |
| 2010-05-06 | $38.06 | $254.25 | 215,600 | — | — |
| 2010-05-05 | $39.42 | $263.34 | 205,100 | — | — |
| 2010-05-04 | $41.27 | $275.70 | 165,900 | — | — |
| 2010-05-03 | $42.02 | $280.71 | 173,500 | — | — |
| 2010-04-30 | $40.88 | $273.09 | 313,800 | — | — |
| 2010-04-29 | $41.81 | $279.30 | 261,400 | — | — |
| 2010-04-28 | $39.75 | $265.54 | 219,800 | — | — |
| 2010-04-27 | $39.58 | $264.41 | 342,900 | — | — |
| 2010-04-26 | $40.08 | $267.75 | 207,700 | — | — |
| 2010-04-23 | $39.08 | $261.07 | 148,900 | — | — |
| 2010-04-22 | $39.18 | $261.73 | 142,100 | — | — |
| 2010-04-21 | $39.45 | $263.54 | 142,800 | — | — |
| 2010-04-20 | $38.97 | $260.33 | 121,100 | — | — |
| 2010-04-19 | $38.53 | $257.39 | 141,200 | — | — |
| 2010-04-16 | $38.05 | $254.19 | 239,400 | — | — |
| 2010-04-15 | $39.08 | $261.07 | 122,600 | — | — |
| 2010-04-14 | $39.91 | $266.61 | 138,800 | — | — |
| 2010-04-13 | $39.80 | $265.88 | 143,500 | — | — |
| 2010-04-12 | $39.22 | $262.00 | 80,000 | — | — |
| 2010-04-09 | $39.47 | $263.67 | 89,700 | — | — |
| 2010-04-08 | $39.13 | $261.40 | 100,900 | — | — |
| 2010-04-07 | $39.02 | $260.67 | 167,000 | — | — |
| 2010-04-06 | $39.55 | $264.21 | 136,200 | — | — |
| 2010-04-05 | $38.56 | $257.59 | 141,100 | — | — |
| 2010-04-01 | $37.70 | $251.85 | 107,700 | — | — |
| 2010-03-31 | $37.74 | $252.11 | 211,000 | — | — |
| 2010-03-30 | $38.58 | $257.73 | 89,600 | — | — |
| 2010-03-29 | $38.73 | $258.73 | 58,200 | — | — |
| 2010-03-26 | $38.64 | $258.13 | 136,600 | — | — |
| 2010-03-25 | $39.09 | $261.13 | 169,900 | — | — |
| 2010-03-24 | $38.38 | $256.39 | 111,100 | — | — |
| 2010-03-23 | $38.44 | $256.79 | 104,500 | — | — |
| 2010-03-22 | $38.69 | $258.46 | 141,500 | — | — |
| 2010-03-19 | $38.62 | $257.99 | 206,200 | — | — |
| 2010-03-18 | $38.63 | $258.06 | 126,900 | — | — |
| 2010-03-17 | $38.56 | $257.59 | 149,100 | — | — |
| 2010-03-16 | $38.83 | $255.92 | 232,500 | — | — |
| 2010-03-15 | $37.90 | $249.79 | 157,600 | — | — |
| 2010-03-12 | $38.46 | $253.48 | 89,900 | — | — |
| 2010-03-11 | $38.08 | $250.98 | 66,300 | — | — |
| 2010-03-10 | $38.03 | $250.65 | 120,200 | — | — |
| 2010-03-09 | $37.41 | $246.56 | 157,100 | — | — |
| 2010-03-08 | $37.33 | $246.04 | 140,500 | — | — |
| 2010-03-05 | $37.41 | $246.56 | 249,800 | — | — |
| 2010-03-04 | $36.98 | $243.73 | 120,400 | — | — |
| 2010-03-03 | $36.86 | $242.94 | 108,200 | — | — |
| 2010-03-02 | $37.18 | $245.05 | 219,900 | — | — |
| 2010-03-01 | $36.75 | $242.21 | 228,200 | — | — |
| 2010-02-26 | $35.90 | $236.61 | 201,900 | — | — |
| 2010-02-25 | $35.75 | $235.62 | 150,800 | — | — |
| 2010-02-24 | $35.30 | $232.66 | 802,000 | — | — |
| 2010-02-23 | $35.06 | $231.08 | 407,100 | — | — |
| 2010-02-22 | $35.18 | $231.87 | 249,300 | — | — |
| 2010-02-19 | $34.95 | $230.35 | 246,100 | — | — |
| 2010-02-18 | $35.16 | $231.73 | 374,100 | — | — |
| 2010-02-17 | $35.06 | $231.08 | 169,400 | — | — |
| 2010-02-16 | $34.83 | $229.56 | 547,400 | — | — |
| 2010-02-12 | $34.16 | $225.14 | 665,300 | — | — |
| 2010-02-11 | $33.65 | $221.78 | 1,585,500 | — | — |
| 2010-02-10 | $35.32 | $232.79 | 343,600 | — | — |
| 2010-02-09 | $35.54 | $234.24 | 351,700 | — | — |
| 2010-02-08 | $35.80 | $235.95 | 205,800 | — | — |
| 2010-02-05 | $36.34 | $239.51 | 203,800 | — | — |
| 2010-02-04 | $35.97 | $237.07 | 236,000 | — | — |
| 2010-02-03 | $37.61 | $247.88 | 108,500 | — | — |
| 2010-02-02 | $38.41 | $253.15 | 158,800 | — | — |
| 2010-02-01 | $38.81 | $255.79 | 198,300 | — | — |
| 2010-01-29 | $38.26 | $252.17 | 767,300 | — | — |
| 2010-01-28 | $38.18 | $251.64 | 338,300 | — | — |
| 2010-01-27 | $38.62 | $254.54 | 367,000 | — | — |
| 2010-01-26 | $38.32 | $252.56 | 273,600 | — | — |
| 2010-01-25 | $38.25 | $252.10 | 291,000 | — | — |
| 2010-01-22 | $38.00 | $250.45 | 705,700 | — | — |
| 2010-01-21 | $38.55 | $254.08 | 516,900 | — | — |
| 2010-01-20 | $38.60 | $254.41 | 420,300 | — | — |
| 2010-01-19 | $38.94 | $256.65 | 290,300 | — | — |
| 2010-01-15 | $38.53 | $253.95 | 235,600 | — | — |
| 2010-01-14 | $38.18 | $251.64 | 424,700 | — | — |
| 2010-01-13 | $37.31 | $245.90 | 537,600 | — | — |
| 2010-01-12 | $36.93 | $243.40 | 198,800 | — | — |
| 2010-01-11 | $37.45 | $246.83 | 287,300 | — | — |
| 2010-01-08 | $37.37 | $246.30 | 259,900 | — | — |
| 2010-01-07 | $37.45 | $246.83 | 265,800 | — | — |
| 2010-01-06 | $37.33 | $246.04 | 530,500 | — | — |
| 2010-01-05 | $37.39 | $246.43 | 417,000 | — | — |
| 2010-01-04 | $38.22 | $251.90 | 203,300 | — | — |