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
- 1973-05-03 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 | $38.60 | $366.99 | 644,400 | — | — |
| 2010-12-30 | $38.66 | $367.56 | 961,700 | — | — |
| 2010-12-29 | $38.74 | $368.32 | 1,251,600 | — | — |
| 2010-12-28 | $39.19 | $369.56 | 1,392,100 | — | — |
| 2010-12-27 | $38.94 | $367.20 | 1,474,000 | — | — |
| 2010-12-23 | $38.70 | $364.94 | 1,200,400 | — | — |
| 2010-12-22 | $38.67 | $364.66 | 1,679,000 | — | — |
| 2010-12-21 | $38.84 | $366.26 | 1,808,000 | — | — |
| 2010-12-20 | $38.86 | $366.45 | 1,627,300 | — | — |
| 2010-12-17 | $38.68 | $364.75 | 2,459,200 | — | — |
| 2010-12-16 | $38.45 | $362.58 | 2,759,900 | — | — |
| 2010-12-15 | $37.75 | $355.98 | 2,747,900 | — | — |
| 2010-12-14 | $38.48 | $362.86 | 2,147,300 | — | — |
| 2010-12-13 | $38.36 | $361.73 | 1,671,100 | — | — |
| 2010-12-10 | $38.18 | $360.04 | 3,024,900 | — | — |
| 2010-12-09 | $37.83 | $356.74 | 4,307,500 | — | — |
| 2010-12-08 | $38.32 | $361.36 | 1,952,900 | — | — |
| 2010-12-07 | $38.50 | $363.05 | 3,992,100 | — | — |
| 2010-12-06 | $38.23 | $360.51 | 4,836,800 | — | — |
| 2010-12-03 | $38.07 | $359.00 | 1,723,800 | — | — |
| 2010-12-02 | $37.79 | $356.36 | 1,617,600 | — | — |
| 2010-12-01 | $37.57 | $354.28 | 2,348,800 | — | — |
| 2010-11-30 | $36.94 | $348.34 | 2,140,200 | — | — |
| 2010-11-29 | $36.95 | $348.44 | 1,889,900 | — | — |
| 2010-11-26 | $37.06 | $349.47 | 1,092,200 | — | — |
| 2010-11-24 | $37.55 | $354.09 | 1,901,000 | — | — |
| 2010-11-23 | $37.15 | $350.32 | 1,817,300 | — | — |
| 2010-11-22 | $37.74 | $355.89 | 1,720,700 | — | — |
| 2010-11-19 | $37.85 | $356.92 | 2,092,600 | — | — |
| 2010-11-18 | $37.96 | $357.96 | 2,455,200 | — | — |
| 2010-11-17 | $37.46 | $353.25 | 1,955,400 | — | — |
| 2010-11-16 | $37.34 | $352.11 | 2,490,100 | — | — |
| 2010-11-15 | $37.77 | $356.17 | 1,319,400 | — | — |
| 2010-11-12 | $37.57 | $354.28 | 1,745,300 | — | — |
| 2010-11-11 | $38.04 | $358.72 | 2,781,800 | — | — |
| 2010-11-10 | $37.51 | $353.72 | 1,899,800 | — | — |
| 2010-11-09 | $37.56 | $354.19 | 2,429,700 | — | — |
| 2010-11-08 | $37.56 | $354.19 | 2,619,000 | — | — |
| 2010-11-05 | $38.22 | $360.41 | 2,324,300 | — | — |
| 2010-11-04 | $37.83 | $356.74 | 2,773,800 | — | — |
| 2010-11-03 | $37.15 | $350.32 | 2,063,100 | — | — |
| 2010-11-02 | $37.18 | $350.61 | 2,132,600 | — | — |
| 2010-11-01 | $37.04 | $349.29 | 3,808,600 | — | — |
| 2010-10-29 | $36.90 | $347.97 | 4,078,100 | — | — |
| 2010-10-28 | $35.97 | $339.20 | 2,294,500 | — | — |
| 2010-10-27 | $35.91 | $338.63 | 2,721,200 | — | — |
| 2010-10-26 | $35.96 | $339.10 | 2,877,500 | — | — |
| 2010-10-25 | $36.06 | $340.04 | 2,071,400 | — | — |
| 2010-10-22 | $35.99 | $339.38 | 2,273,800 | — | — |
| 2010-10-21 | $35.87 | $338.25 | 1,754,200 | — | — |
| 2010-10-20 | $35.98 | $339.29 | 1,448,800 | — | — |
| 2010-10-19 | $35.67 | $336.37 | 1,999,700 | — | — |
| 2010-10-18 | $35.97 | $339.20 | 1,505,200 | — | — |
| 2010-10-15 | $35.62 | $335.90 | 4,682,100 | — | — |
| 2010-10-14 | $35.51 | $334.86 | 1,976,400 | — | — |
| 2010-10-13 | $35.52 | $334.95 | 2,495,000 | — | — |
| 2010-10-12 | $35.43 | $334.10 | 3,049,200 | — | — |
| 2010-10-11 | $35.35 | $333.35 | 1,561,500 | — | — |
| 2010-10-08 | $35.20 | $331.93 | 1,807,400 | — | — |
| 2010-10-07 | $34.93 | $329.39 | 1,971,100 | — | — |
| 2010-10-06 | $34.75 | $327.69 | 1,770,500 | — | — |
| 2010-10-05 | $35.02 | $330.24 | 1,564,400 | — | — |
| 2010-10-04 | $34.69 | $327.13 | 3,422,700 | — | — |
| 2010-10-01 | $34.63 | $326.56 | 1,642,400 | — | — |
| 2010-09-30 | $34.39 | $324.30 | 2,497,600 | — | — |
| 2010-09-29 | $34.51 | $325.43 | 2,335,900 | — | — |
| 2010-09-28 | $34.77 | $327.88 | 3,361,600 | — | — |
| 2010-09-27 | $34.59 | $323.21 | 2,911,600 | — | — |
| 2010-09-24 | $34.69 | $324.15 | 3,038,200 | — | — |
| 2010-09-23 | $34.56 | $322.93 | 2,638,600 | — | — |
| 2010-09-22 | $34.81 | $325.27 | 4,605,900 | — | — |
| 2010-09-21 | $34.70 | $324.24 | 7,386,600 | — | — |
| 2010-09-20 | $34.50 | $322.37 | 2,775,200 | — | — |
| 2010-09-17 | $33.85 | $316.30 | 2,138,300 | — | — |
| 2010-09-16 | $33.80 | $315.83 | 1,561,000 | — | — |
| 2010-09-15 | $33.88 | $316.58 | 2,365,700 | — | — |
| 2010-09-14 | $34.34 | $320.88 | 2,400,300 | — | — |
| 2010-09-13 | $34.11 | $318.73 | 3,837,800 | — | — |
| 2010-09-10 | $34.39 | $321.34 | 2,354,200 | — | — |
| 2010-09-09 | $34.69 | $324.15 | 1,095,700 | — | — |
| 2010-09-08 | $34.48 | $322.18 | 1,202,900 | — | — |
| 2010-09-07 | $34.69 | $324.15 | 1,025,800 | — | — |
| 2010-09-03 | $34.88 | $325.92 | 1,331,200 | — | — |
| 2010-09-02 | $34.61 | $323.40 | 2,048,200 | — | — |
| 2010-09-01 | $34.73 | $324.52 | 2,721,100 | — | — |
| 2010-08-31 | $33.75 | $315.36 | 3,040,500 | — | — |
| 2010-08-30 | $33.44 | $312.47 | 1,463,700 | — | — |
| 2010-08-27 | $33.98 | $317.51 | 2,152,800 | — | — |
| 2010-08-26 | $33.25 | $310.69 | 2,836,400 | — | — |
| 2010-08-25 | $33.78 | $315.64 | 4,717,100 | — | — |
| 2010-08-24 | $33.95 | $317.23 | 3,124,700 | — | — |
| 2010-08-23 | $33.88 | $316.58 | 1,477,800 | — | — |
| 2010-08-20 | $33.86 | $316.39 | 2,566,500 | — | — |
| 2010-08-19 | $33.54 | $313.40 | 2,061,800 | — | — |
| 2010-08-18 | $33.84 | $316.20 | 2,362,900 | — | — |
| 2010-08-17 | $33.95 | $317.23 | 2,548,800 | — | — |
| 2010-08-16 | $33.86 | $316.39 | 2,899,700 | — | — |
| 2010-08-13 | $33.94 | $317.14 | 4,045,400 | — | — |
| 2010-08-12 | $33.33 | $311.44 | 2,734,200 | — | — |
| 2010-08-11 | $33.30 | $311.16 | 2,943,800 | — | — |
| 2010-08-10 | $34.10 | $318.63 | 3,022,500 | — | — |
| 2010-08-09 | $33.96 | $317.32 | 1,606,200 | — | — |
| 2010-08-06 | $34.00 | $317.70 | 2,039,300 | — | — |
| 2010-08-05 | $33.71 | $314.99 | 2,235,300 | — | — |
| 2010-08-04 | $33.81 | $315.92 | 1,643,400 | — | — |
| 2010-08-03 | $33.76 | $315.46 | 1,719,100 | — | — |
| 2010-08-02 | $34.04 | $318.07 | 3,065,200 | — | — |
| 2010-07-30 | $33.15 | $309.76 | 2,263,000 | — | — |
| 2010-07-29 | $33.33 | $311.44 | 3,277,100 | — | — |
| 2010-07-28 | $33.57 | $313.68 | 3,623,200 | — | — |
| 2010-07-27 | $33.72 | $315.08 | 3,492,100 | — | — |
| 2010-07-26 | $33.00 | $308.35 | 3,500,200 | — | — |
| 2010-07-23 | $32.91 | $307.51 | 2,241,700 | — | — |
| 2010-07-22 | $32.91 | $307.51 | 2,777,200 | — | — |
| 2010-07-21 | $32.37 | $302.47 | 2,912,500 | — | — |
| 2010-07-20 | $33.00 | $308.35 | 2,424,200 | — | — |
| 2010-07-19 | $33.07 | $309.01 | 2,126,500 | — | — |
| 2010-07-16 | $32.55 | $304.15 | 1,764,200 | — | — |
| 2010-07-15 | $33.32 | $311.34 | 1,958,400 | — | — |
| 2010-07-14 | $33.20 | $310.22 | 2,145,700 | — | — |
| 2010-07-13 | $33.13 | $309.57 | 1,662,100 | — | — |
| 2010-07-12 | $32.95 | $307.89 | 1,402,900 | — | — |
| 2010-07-09 | $33.06 | $308.92 | 1,736,100 | — | — |
| 2010-07-08 | $32.97 | $308.07 | 2,303,000 | — | — |
| 2010-07-07 | $32.61 | $304.71 | 2,278,800 | — | — |
| 2010-07-06 | $31.51 | $294.43 | 2,432,700 | — | — |
| 2010-07-02 | $31.13 | $290.88 | 2,337,400 | — | — |
| 2010-07-01 | $31.31 | $292.56 | 3,260,600 | — | — |
| 2010-06-30 | $31.72 | $296.39 | 1,894,100 | — | — |
| 2010-06-29 | $32.00 | $299.01 | 2,298,700 | — | — |
| 2010-06-28 | $32.69 | $305.46 | 1,841,000 | — | — |
| 2010-06-25 | $32.68 | $302.42 | 2,613,100 | — | — |
| 2010-06-24 | $32.77 | $303.25 | 1,579,300 | — | — |
| 2010-06-23 | $32.85 | $303.99 | 1,633,500 | — | — |
| 2010-06-22 | $33.40 | $309.08 | 1,524,300 | — | — |
| 2010-06-21 | $34.11 | $315.65 | 1,267,400 | — | — |
| 2010-06-18 | $34.35 | $317.88 | 1,894,000 | — | — |
| 2010-06-17 | $34.45 | $318.80 | 1,814,500 | — | — |
| 2010-06-16 | $34.13 | $315.84 | 2,744,100 | — | — |
| 2010-06-15 | $33.67 | $311.58 | 2,040,100 | — | — |
| 2010-06-14 | $33.10 | $306.31 | 1,803,200 | — | — |
| 2010-06-11 | $32.77 | $303.25 | 1,609,700 | — | — |
| 2010-06-10 | $32.82 | $303.72 | 2,204,900 | — | — |
| 2010-06-09 | $32.05 | $296.59 | 2,521,900 | — | — |
| 2010-06-08 | $32.29 | $298.81 | 3,000,700 | — | — |
| 2010-06-07 | $32.18 | $297.79 | 3,697,400 | — | — |
| 2010-06-04 | $31.88 | $295.02 | 3,282,900 | — | — |
| 2010-06-03 | $32.79 | $303.44 | 1,804,700 | — | — |
| 2010-06-02 | $32.44 | $300.20 | 2,771,800 | — | — |
| 2010-06-01 | $31.51 | $291.59 | 2,403,900 | — | — |
| 2010-05-28 | $32.36 | $299.46 | 2,196,500 | — | — |
| 2010-05-27 | $32.29 | $298.81 | 1,713,100 | — | — |
| 2010-05-26 | $31.62 | $292.61 | 3,844,700 | — | — |
| 2010-05-25 | $31.23 | $289.00 | 2,970,300 | — | — |
| 2010-05-24 | $31.66 | $292.98 | 3,369,000 | — | — |
| 2010-05-21 | $31.71 | $293.44 | 3,163,000 | — | — |
| 2010-05-20 | $31.75 | $293.81 | 2,779,900 | — | — |
| 2010-05-19 | $32.91 | $304.55 | 2,078,800 | — | — |
| 2010-05-18 | $33.26 | $307.79 | 2,327,000 | — | — |
| 2010-05-17 | $33.57 | $310.66 | 2,096,900 | — | — |
| 2010-05-14 | $33.66 | $311.49 | 2,015,900 | — | — |
| 2010-05-13 | $33.99 | $314.54 | 1,533,800 | — | — |
| 2010-05-12 | $34.25 | $316.95 | 1,724,900 | — | — |
| 2010-05-11 | $33.99 | $314.54 | 2,318,100 | — | — |
| 2010-05-10 | $33.90 | $313.71 | 2,765,300 | — | — |
| 2010-05-07 | $33.03 | $305.66 | 4,055,700 | — | — |
| 2010-05-06 | $32.63 | $301.96 | 4,770,200 | — | — |
| 2010-05-05 | $33.67 | $311.58 | 2,230,900 | — | — |
| 2010-05-04 | $33.66 | $311.49 | 2,454,500 | — | — |
| 2010-05-03 | $34.69 | $321.02 | 2,606,300 | — | — |
| 2010-04-30 | $34.37 | $318.06 | 2,848,100 | — | — |
| 2010-04-29 | $33.72 | $312.05 | 2,105,300 | — | — |
| 2010-04-28 | $33.39 | $308.99 | 2,587,400 | — | — |
| 2010-04-27 | $33.28 | $307.97 | 2,109,000 | — | — |
| 2010-04-26 | $34.09 | $315.47 | 1,701,400 | — | — |
| 2010-04-23 | $34.37 | $318.06 | 1,796,400 | — | — |
| 2010-04-22 | $34.09 | $315.47 | 2,269,500 | — | — |
| 2010-04-21 | $34.29 | $317.32 | 2,261,100 | — | — |
| 2010-04-20 | $34.11 | $315.65 | 2,124,500 | — | — |
| 2010-04-19 | $33.85 | $313.25 | 1,951,500 | — | — |
| 2010-04-16 | $33.93 | $313.99 | 2,277,300 | — | — |
| 2010-04-15 | $34.53 | $319.54 | 2,034,000 | — | — |
| 2010-04-14 | $34.43 | $318.62 | 1,670,400 | — | — |
| 2010-04-13 | $34.36 | $317.97 | 1,222,000 | — | — |
| 2010-04-12 | $34.46 | $318.89 | 1,373,900 | — | — |
| 2010-04-09 | $34.22 | $316.67 | 1,133,300 | — | — |
| 2010-04-08 | $34.33 | $317.69 | 1,152,700 | — | — |
| 2010-04-07 | $34.38 | $318.15 | 1,699,900 | — | — |
| 2010-04-06 | $34.67 | $320.84 | 1,318,900 | — | — |
| 2010-04-05 | $34.39 | $318.25 | 1,193,700 | — | — |
| 2010-04-01 | $34.30 | $317.41 | 1,398,800 | — | — |
| 2010-03-31 | $34.17 | $316.21 | 1,928,500 | — | — |
| 2010-03-30 | $34.51 | $319.36 | 1,809,000 | — | — |
| 2010-03-29 | $34.20 | $316.49 | 1,784,600 | — | — |
| 2010-03-26 | $34.02 | $311.91 | 1,881,700 | — | — |
| 2010-03-25 | $33.83 | $310.16 | 1,861,300 | — | — |
| 2010-03-24 | $34.09 | $312.55 | 2,146,100 | — | — |
| 2010-03-23 | $34.48 | $316.12 | 2,226,600 | — | — |
| 2010-03-22 | $34.23 | $313.83 | 2,256,800 | — | — |
| 2010-03-19 | $34.41 | $315.48 | 3,080,500 | — | — |
| 2010-03-18 | $34.51 | $316.40 | 2,244,800 | — | — |
| 2010-03-17 | $34.71 | $318.23 | 1,981,700 | — | — |
| 2010-03-16 | $34.37 | $315.12 | 1,581,400 | — | — |
| 2010-03-15 | $34.08 | $312.46 | 2,088,200 | — | — |
| 2010-03-12 | $33.79 | $309.80 | 1,685,900 | — | — |
| 2010-03-11 | $34.26 | $314.11 | 2,127,900 | — | — |
| 2010-03-10 | $34.10 | $312.64 | 2,877,300 | — | — |
| 2010-03-09 | $33.56 | $307.69 | 2,055,700 | — | — |
| 2010-03-08 | $33.56 | $307.69 | 1,746,900 | — | — |
| 2010-03-05 | $33.78 | $309.71 | 2,180,700 | — | — |
| 2010-03-04 | $33.13 | $303.75 | 2,395,800 | — | — |
| 2010-03-03 | $33.30 | $305.31 | 2,330,000 | — | — |
| 2010-03-02 | $33.23 | $304.66 | 2,757,300 | — | — |
| 2010-03-01 | $33.32 | $305.49 | 2,437,000 | — | — |
| 2010-02-26 | $32.63 | $299.16 | 2,342,800 | — | — |
| 2010-02-25 | $32.74 | $300.17 | 2,907,500 | — | — |
| 2010-02-24 | $33.18 | $304.21 | 2,401,700 | — | — |
| 2010-02-23 | $33.30 | $305.31 | 1,862,800 | — | — |
| 2010-02-22 | $33.81 | $309.98 | 1,766,200 | — | — |
| 2010-02-19 | $34.24 | $313.92 | 2,108,100 | — | — |
| 2010-02-18 | $33.61 | $308.15 | 1,542,600 | — | — |
| 2010-02-17 | $33.31 | $305.40 | 1,622,500 | — | — |
| 2010-02-16 | $33.35 | $305.76 | 1,511,800 | — | — |
| 2010-02-12 | $32.59 | $298.80 | 1,893,500 | — | — |
| 2010-02-11 | $32.58 | $298.70 | 1,898,100 | — | — |
| 2010-02-10 | $32.37 | $296.78 | 1,158,600 | — | — |
| 2010-02-09 | $32.55 | $298.43 | 1,441,900 | — | — |
| 2010-02-08 | $32.13 | $294.58 | 1,262,300 | — | — |
| 2010-02-05 | $32.46 | $297.60 | 2,013,700 | — | — |
| 2010-02-04 | $32.50 | $297.97 | 2,790,700 | — | — |
| 2010-02-03 | $33.60 | $308.06 | 1,710,200 | — | — |
| 2010-02-02 | $34.00 | $311.72 | 1,707,600 | — | — |
| 2010-02-01 | $33.66 | $308.61 | 1,843,500 | — | — |
| 2010-01-29 | $33.32 | $305.49 | 2,101,200 | — | — |
| 2010-01-28 | $33.47 | $306.86 | 2,243,500 | — | — |
| 2010-01-27 | $34.05 | $312.18 | 1,976,900 | — | — |
| 2010-01-26 | $34.20 | $313.56 | 2,691,800 | — | — |
| 2010-01-25 | $34.10 | $312.64 | 1,531,600 | — | — |
| 2010-01-22 | $33.87 | $310.53 | 2,568,900 | — | — |
| 2010-01-21 | $34.89 | $319.88 | 2,246,300 | — | — |
| 2010-01-20 | $35.34 | $324.01 | 2,026,100 | — | — |
| 2010-01-19 | $35.78 | $328.04 | 1,642,900 | — | — |
| 2010-01-15 | $35.24 | $323.09 | 2,461,600 | — | — |
| 2010-01-14 | $35.43 | $324.83 | 1,443,700 | — | — |
| 2010-01-13 | $35.45 | $325.02 | 1,535,700 | — | — |
| 2010-01-12 | $35.13 | $322.08 | 2,237,200 | — | — |
| 2010-01-11 | $35.17 | $322.45 | 2,939,100 | — | — |
| 2010-01-08 | $34.50 | $316.31 | 1,560,100 | — | — |
| 2010-01-07 | $34.68 | $317.96 | 2,059,800 | — | — |
| 2010-01-06 | $34.89 | $319.88 | 2,673,000 | — | — |
| 2010-01-05 | $34.46 | $315.94 | 2,485,100 | — | — |
| 2010-01-04 | $34.77 | $318.78 | 1,931,500 | — | — |