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 | $50.76 | $227.63 | 1,432,200 | — | — |
| 2010-12-30 | $50.58 | $226.85 | 1,015,000 | — | — |
| 2010-12-29 | $50.70 | $227.39 | 699,000 | — | — |
| 2010-12-28 | $50.69 | $227.32 | 792,000 | — | — |
| 2010-12-27 | $50.81 | $227.90 | 757,000 | — | — |
| 2010-12-23 | $50.74 | $227.55 | 920,400 | — | — |
| 2010-12-22 | $51.09 | $229.14 | 1,975,600 | — | — |
| 2010-12-21 | $51.08 | $229.09 | 2,982,400 | — | — |
| 2010-12-20 | $50.51 | $226.56 | 3,361,200 | — | — |
| 2010-12-17 | $50.02 | $224.34 | 3,734,800 | — | — |
| 2010-12-16 | $50.45 | $226.27 | 3,453,800 | — | — |
| 2010-12-15 | $49.62 | $222.54 | 2,664,200 | — | — |
| 2010-12-14 | $49.45 | $221.78 | 2,020,200 | — | — |
| 2010-12-13 | $49.21 | $220.71 | 3,501,800 | — | — |
| 2010-12-10 | $49.46 | $221.80 | 3,077,400 | — | — |
| 2010-12-09 | $49.69 | $222.84 | 2,458,800 | — | — |
| 2010-12-08 | $49.83 | $223.51 | 2,368,000 | — | — |
| 2010-12-07 | $50.26 | $225.39 | 3,729,400 | — | — |
| 2010-12-06 | $49.88 | $223.69 | 1,683,200 | — | — |
| 2010-12-03 | $49.82 | $223.44 | 2,112,600 | — | — |
| 2010-12-02 | $49.88 | $223.69 | 3,904,000 | — | — |
| 2010-12-01 | $49.45 | $221.76 | 3,028,000 | — | — |
| 2010-11-30 | $48.20 | $216.18 | 2,388,400 | — | — |
| 2010-11-29 | $48.31 | $216.67 | 2,998,800 | — | — |
| 2010-11-26 | $48.99 | $219.74 | 1,304,200 | — | — |
| 2010-11-24 | $49.06 | $220.01 | 2,788,600 | — | — |
| 2010-11-23 | $47.90 | $214.85 | 3,275,000 | — | — |
| 2010-11-22 | $48.72 | $218.51 | 2,489,000 | — | — |
| 2010-11-19 | $48.24 | $216.36 | 3,546,800 | — | — |
| 2010-11-18 | $47.88 | $214.76 | 4,666,400 | — | — |
| 2010-11-17 | $46.22 | $207.27 | 3,033,200 | — | — |
| 2010-11-16 | $46.62 | $209.09 | 3,533,600 | — | — |
| 2010-11-15 | $47.10 | $211.24 | 3,634,800 | — | — |
| 2010-11-12 | $47.13 | $211.38 | 5,821,200 | — | — |
| 2010-11-11 | $47.06 | $211.04 | 2,240,800 | — | — |
| 2010-11-10 | $46.80 | $209.90 | 2,357,400 | — | — |
| 2010-11-09 | $46.58 | $208.89 | 2,948,600 | — | — |
| 2010-11-08 | $46.68 | $209.36 | 2,386,400 | — | — |
| 2010-11-05 | $46.94 | $210.52 | 3,469,400 | — | — |
| 2010-11-04 | $46.63 | $209.11 | 3,806,200 | — | — |
| 2010-11-03 | $45.86 | $204.36 | 4,162,400 | — | — |
| 2010-11-02 | $45.25 | $201.66 | 3,309,000 | — | — |
| 2010-11-01 | $44.24 | $197.14 | 2,291,000 | — | — |
| 2010-10-29 | $44.42 | $197.94 | 2,859,800 | — | — |
| 2010-10-28 | $44.03 | $196.22 | 2,824,800 | — | — |
| 2010-10-27 | $43.67 | $194.62 | 1,687,600 | — | — |
| 2010-10-26 | $43.76 | $195.04 | 2,490,400 | — | — |
| 2010-10-25 | $44.13 | $196.65 | 2,977,800 | — | — |
| 2010-10-22 | $43.94 | $195.80 | 2,609,600 | — | — |
| 2010-10-21 | $44.04 | $196.29 | 3,861,600 | — | — |
| 2010-10-20 | $43.41 | $193.46 | 6,528,800 | — | — |
| 2010-10-19 | $41.71 | $185.86 | 6,074,600 | — | — |
| 2010-10-18 | $42.15 | $187.85 | 2,441,600 | — | — |
| 2010-10-15 | $41.94 | $186.91 | 2,149,400 | — | — |
| 2010-10-14 | $41.82 | $186.38 | 1,817,200 | — | — |
| 2010-10-13 | $42.04 | $187.38 | 2,870,000 | — | — |
| 2010-10-12 | $41.40 | $184.48 | 2,495,000 | — | — |
| 2010-10-11 | $41.34 | $184.24 | 1,694,400 | — | — |
| 2010-10-08 | $41.61 | $185.42 | 2,009,000 | — | — |
| 2010-10-07 | $41.49 | $184.90 | 1,802,800 | — | — |
| 2010-10-06 | $41.54 | $185.15 | 2,945,200 | — | — |
| 2010-10-05 | $41.71 | $185.89 | 3,880,400 | — | — |
| 2010-10-04 | $40.65 | $181.14 | 2,792,400 | — | — |
| 2010-10-01 | $41.26 | $183.90 | 4,228,400 | — | — |
| 2010-09-30 | $41.24 | $183.81 | 3,267,400 | — | — |
| 2010-09-29 | $41.33 | $184.21 | 2,735,400 | — | — |
| 2010-09-28 | $41.24 | $183.79 | 3,468,200 | — | — |
| 2010-09-27 | $40.96 | $182.52 | 2,150,600 | — | — |
| 2010-09-24 | $41.21 | $183.66 | 2,707,800 | — | — |
| 2010-09-23 | $40.01 | $178.33 | 3,299,200 | — | — |
| 2010-09-22 | $40.57 | $180.80 | 4,005,000 | — | — |
| 2010-09-21 | $40.92 | $182.36 | 3,722,800 | — | — |
| 2010-09-20 | $40.62 | $181.01 | 2,802,400 | — | — |
| 2010-09-17 | $39.92 | $177.93 | 2,493,200 | — | — |
| 2010-09-16 | $39.86 | $177.64 | 2,367,200 | — | — |
| 2010-09-15 | $39.62 | $176.55 | 3,497,400 | — | — |
| 2010-09-14 | $40.22 | $179.22 | 4,415,800 | — | — |
| 2010-09-13 | $40.10 | $178.69 | 4,122,600 | — | — |
| 2010-09-10 | $39.28 | $175.06 | 2,404,400 | — | — |
| 2010-09-09 | $38.65 | $172.27 | 3,007,800 | — | — |
| 2010-09-08 | $38.53 | $171.71 | 2,811,000 | — | — |
| 2010-09-07 | $37.69 | $167.95 | 2,475,600 | — | — |
| 2010-09-03 | $38.25 | $170.47 | 3,920,400 | — | — |
| 2010-09-02 | $38.03 | $169.48 | 3,787,000 | — | — |
| 2010-09-01 | $37.43 | $166.81 | 6,994,200 | — | — |
| 2010-08-31 | $34.74 | $154.82 | 3,659,600 | — | — |
| 2010-08-30 | $35.04 | $156.14 | 2,085,800 | — | — |
| 2010-08-27 | $35.93 | $160.13 | 3,996,600 | — | — |
| 2010-08-26 | $35.08 | $156.34 | 5,152,800 | — | — |
| 2010-08-25 | $34.99 | $155.91 | 4,556,400 | — | — |
| 2010-08-24 | $35.33 | $157.43 | 4,620,000 | — | — |
| 2010-08-23 | $36.24 | $161.53 | 3,812,200 | — | — |
| 2010-08-20 | $36.52 | $162.76 | 3,063,400 | — | — |
| 2010-08-19 | $36.69 | $163.51 | 4,007,400 | — | — |
| 2010-08-18 | $37.73 | $168.15 | 4,129,600 | — | — |
| 2010-08-17 | $38.38 | $171.04 | 2,687,600 | — | — |
| 2010-08-16 | $37.71 | $168.04 | 1,752,800 | — | — |
| 2010-08-13 | $37.63 | $167.72 | 1,835,000 | — | — |
| 2010-08-12 | $37.84 | $168.64 | 3,080,400 | — | — |
| 2010-08-11 | $38.22 | $170.35 | 4,338,000 | — | — |
| 2010-08-10 | $39.54 | $176.19 | 3,928,600 | — | — |
| 2010-08-09 | $39.56 | $176.30 | 1,789,000 | — | — |
| 2010-08-06 | $39.58 | $176.37 | 2,627,400 | — | — |
| 2010-08-05 | $39.88 | $177.71 | 3,534,000 | — | — |
| 2010-08-04 | $40.33 | $178.42 | 2,983,800 | — | — |
| 2010-08-03 | $39.70 | $175.66 | 3,667,000 | — | — |
| 2010-08-02 | $39.83 | $176.21 | 3,974,800 | — | — |
| 2010-07-30 | $39.23 | $173.58 | 4,328,800 | — | — |
| 2010-07-29 | $38.72 | $171.34 | 3,270,600 | — | — |
| 2010-07-28 | $38.53 | $170.48 | 4,298,800 | — | — |
| 2010-07-27 | $38.79 | $171.65 | 4,448,400 | — | — |
| 2010-07-26 | $38.71 | $171.27 | 5,382,600 | — | — |
| 2010-07-23 | $38.62 | $170.85 | 5,592,800 | — | — |
| 2010-07-22 | $37.38 | $165.37 | 6,797,000 | — | — |
| 2010-07-21 | $36.57 | $161.81 | 9,396,800 | — | — |
| 2010-07-20 | $34.53 | $152.78 | 3,304,200 | — | — |
| 2010-07-19 | $33.76 | $149.35 | 2,183,600 | — | — |
| 2010-07-16 | $33.60 | $148.67 | 3,232,800 | — | — |
| 2010-07-15 | $34.47 | $152.54 | 3,340,600 | — | — |
| 2010-07-14 | $34.35 | $151.98 | 2,870,800 | — | — |
| 2010-07-13 | $34.26 | $151.59 | 3,032,600 | — | — |
| 2010-07-12 | $33.30 | $147.34 | 3,168,000 | — | — |
| 2010-07-09 | $33.75 | $149.33 | 1,697,600 | — | — |
| 2010-07-08 | $33.28 | $147.23 | 2,571,000 | — | — |
| 2010-07-07 | $32.88 | $145.48 | 3,589,200 | — | — |
| 2010-07-06 | $31.79 | $140.66 | 3,380,000 | — | — |
| 2010-07-02 | $31.85 | $140.92 | 4,042,200 | — | — |
| 2010-07-01 | $32.28 | $142.82 | 4,869,600 | — | — |
| 2010-06-30 | $32.72 | $144.77 | 6,160,200 | — | — |
| 2010-06-29 | $32.99 | $145.99 | 4,434,000 | — | — |
| 2010-06-28 | $34.62 | $153.16 | 2,996,400 | — | — |
| 2010-06-25 | $35.10 | $155.30 | 4,234,800 | — | — |
| 2010-06-24 | $34.71 | $153.58 | 2,085,600 | — | — |
| 2010-06-23 | $35.54 | $157.23 | 3,034,400 | — | — |
| 2010-06-22 | $35.79 | $158.36 | 3,006,200 | — | — |
| 2010-06-21 | $37.16 | $164.42 | 2,770,000 | — | — |
| 2010-06-18 | $37.16 | $164.42 | 2,874,200 | — | — |
| 2010-06-17 | $37.10 | $164.15 | 2,952,800 | — | — |
| 2010-06-16 | $36.78 | $162.74 | 2,947,600 | — | — |
| 2010-06-15 | $37.22 | $164.70 | 3,815,200 | — | — |
| 2010-06-14 | $35.70 | $157.96 | 3,060,000 | — | — |
| 2010-06-11 | $35.26 | $156.03 | 2,554,400 | — | — |
| 2010-06-10 | $35.43 | $156.76 | 3,838,800 | — | — |
| 2010-06-09 | $33.61 | $148.69 | 3,108,200 | — | — |
| 2010-06-08 | $33.74 | $149.26 | 5,563,400 | — | — |
| 2010-06-07 | $33.21 | $146.94 | 5,194,400 | — | — |
| 2010-06-04 | $33.59 | $148.62 | 3,341,800 | — | — |
| 2010-06-03 | $35.82 | $158.49 | 3,143,400 | — | — |
| 2010-06-02 | $35.32 | $156.28 | 3,372,400 | — | — |
| 2010-06-01 | $34.06 | $150.70 | 2,962,200 | — | — |
| 2010-05-28 | $34.97 | $154.75 | 4,009,800 | — | — |
| 2010-05-27 | $35.24 | $155.94 | 4,410,000 | — | — |
| 2010-05-26 | $34.13 | $151.03 | 5,098,400 | — | — |
| 2010-05-25 | $34.45 | $152.40 | 6,558,200 | — | — |
| 2010-05-24 | $34.54 | $152.80 | 5,071,600 | — | — |
| 2010-05-21 | $34.66 | $153.36 | 7,544,800 | — | — |
| 2010-05-20 | $33.79 | $149.53 | 5,303,600 | — | — |
| 2010-05-19 | $35.19 | $155.68 | 5,288,800 | — | — |
| 2010-05-18 | $36.31 | $160.63 | 3,739,400 | — | — |
| 2010-05-17 | $36.92 | $163.38 | 3,441,000 | — | — |
| 2010-05-14 | $36.96 | $163.53 | 3,256,800 | — | — |
| 2010-05-13 | $38.08 | $168.49 | 2,428,600 | — | — |
| 2010-05-12 | $38.50 | $170.35 | 3,307,000 | — | — |
| 2010-05-11 | $37.51 | $165.97 | 4,191,000 | — | — |
| 2010-05-10 | $37.41 | $165.52 | 4,815,200 | — | — |
| 2010-05-07 | $35.13 | $155.41 | 7,921,000 | — | — |
| 2010-05-06 | $35.62 | $157.60 | 6,323,600 | — | — |
| 2010-05-05 | $37.51 | $164.86 | 6,049,600 | — | — |
| 2010-05-04 | $37.45 | $164.60 | 5,786,000 | — | — |
| 2010-05-03 | $39.23 | $172.42 | 4,200,000 | — | — |
| 2010-04-30 | $38.58 | $169.56 | 7,803,400 | — | — |
| 2010-04-29 | $39.51 | $173.63 | 5,681,600 | — | — |
| 2010-04-28 | $38.56 | $169.45 | 3,523,000 | — | — |
| 2010-04-27 | $38.52 | $169.30 | 3,830,600 | — | — |
| 2010-04-26 | $39.42 | $173.25 | 3,644,600 | — | — |
| 2010-04-23 | $39.61 | $174.07 | 3,185,600 | — | — |
| 2010-04-22 | $39.36 | $172.99 | 5,609,200 | — | — |
| 2010-04-21 | $39.04 | $171.61 | 4,731,600 | — | — |
| 2010-04-20 | $39.15 | $172.09 | 9,405,800 | — | — |
| 2010-04-19 | $39.58 | $173.93 | 5,345,200 | — | — |
| 2010-04-16 | $39.70 | $174.46 | 2,930,000 | — | — |
| 2010-04-15 | $40.16 | $176.51 | 3,450,600 | — | — |
| 2010-04-14 | $39.96 | $175.61 | 3,438,000 | — | — |
| 2010-04-13 | $39.69 | $174.44 | 4,362,200 | — | — |
| 2010-04-12 | $39.97 | $175.65 | 4,460,800 | — | — |
| 2010-04-09 | $40.11 | $176.26 | 5,263,000 | — | — |
| 2010-04-08 | $39.24 | $172.48 | 5,373,400 | — | — |
| 2010-04-07 | $39.22 | $172.37 | 6,605,000 | — | — |
| 2010-04-06 | $38.83 | $170.66 | 2,558,400 | — | — |
| 2010-04-05 | $38.45 | $168.97 | 2,395,800 | — | — |
| 2010-04-01 | $38.03 | $167.12 | 2,888,600 | — | — |
| 2010-03-31 | $37.88 | $166.51 | 2,522,400 | — | — |
| 2010-03-30 | $38.21 | $167.94 | 2,243,200 | — | — |
| 2010-03-29 | $38.04 | $167.21 | 2,686,200 | — | — |
| 2010-03-26 | $37.29 | $163.87 | 2,515,800 | — | — |
| 2010-03-25 | $37.23 | $163.63 | 3,442,000 | — | — |
| 2010-03-24 | $37.41 | $164.42 | 2,633,200 | — | — |
| 2010-03-23 | $38.16 | $167.72 | 2,794,000 | — | — |
| 2010-03-22 | $37.83 | $166.27 | 3,088,200 | — | — |
| 2010-03-19 | $37.08 | $162.95 | 4,379,800 | — | — |
| 2010-03-18 | $37.55 | $165.03 | 1,321,600 | — | — |
| 2010-03-17 | $37.45 | $164.60 | 2,647,400 | — | — |
| 2010-03-16 | $37.29 | $163.87 | 1,813,600 | — | — |
| 2010-03-15 | $36.98 | $162.53 | 2,474,200 | — | — |
| 2010-03-12 | $37.21 | $163.54 | 4,880,600 | — | — |
| 2010-03-11 | $36.27 | $159.41 | 3,032,400 | — | — |
| 2010-03-10 | $36.23 | $159.23 | 3,627,000 | — | — |
| 2010-03-09 | $36.21 | $159.15 | 2,566,200 | — | — |
| 2010-03-08 | $36.30 | $159.54 | 1,560,200 | — | — |
| 2010-03-05 | $36.57 | $160.73 | 3,531,800 | — | — |
| 2010-03-04 | $35.77 | $157.21 | 4,145,400 | — | — |
| 2010-03-03 | $35.77 | $157.21 | 4,761,000 | — | — |
| 2010-03-02 | $35.01 | $153.87 | 2,890,000 | — | — |
| 2010-03-01 | $35.00 | $153.83 | 3,980,800 | — | — |
| 2010-02-26 | $34.06 | $149.70 | 4,776,200 | — | — |
| 2010-02-25 | $33.47 | $147.13 | 4,099,600 | — | — |
| 2010-02-24 | $33.40 | $146.82 | 2,153,800 | — | — |
| 2010-02-23 | $33.19 | $145.85 | 2,576,600 | — | — |
| 2010-02-22 | $33.72 | $148.18 | 2,425,000 | — | — |
| 2010-02-19 | $33.86 | $148.82 | 3,417,800 | — | — |
| 2010-02-18 | $33.81 | $148.58 | 2,185,400 | — | — |
| 2010-02-17 | $33.52 | $147.32 | 3,524,400 | — | — |
| 2010-02-16 | $33.32 | $146.44 | 3,749,800 | — | — |
| 2010-02-12 | $32.51 | $142.88 | 3,581,800 | — | — |
| 2010-02-11 | $32.42 | $142.49 | 2,612,800 | — | — |
| 2010-02-10 | $31.76 | $139.61 | 2,352,800 | — | — |
| 2010-02-09 | $31.93 | $140.33 | 5,204,800 | — | — |
| 2010-02-08 | $30.99 | $136.20 | 4,362,000 | — | — |
| 2010-02-05 | $31.00 | $136.25 | 4,306,800 | — | — |
| 2010-02-04 | $30.96 | $136.07 | 3,923,600 | — | — |
| 2010-02-03 | $32.38 | $141.24 | 2,241,000 | — | — |
| 2010-02-02 | $32.58 | $142.06 | 3,712,200 | — | — |
| 2010-02-01 | $32.19 | $140.36 | 5,801,000 | — | — |
| 2010-01-29 | $30.62 | $133.54 | 4,108,200 | — | — |
| 2010-01-28 | $31.26 | $136.35 | 3,246,200 | — | — |
| 2010-01-27 | $31.66 | $138.07 | 6,130,600 | — | — |
| 2010-01-26 | $32.06 | $139.84 | 4,987,800 | — | — |
| 2010-01-25 | $32.29 | $140.82 | 8,600,000 | — | — |
| 2010-01-22 | $32.94 | $143.66 | 3,770,800 | — | — |
| 2010-01-21 | $33.37 | $145.53 | 3,435,400 | — | — |
| 2010-01-20 | $34.20 | $149.13 | 2,905,400 | — | — |
| 2010-01-19 | $34.90 | $152.20 | 4,371,000 | — | — |
| 2010-01-15 | $33.88 | $147.73 | 3,069,600 | — | — |
| 2010-01-14 | $34.51 | $150.48 | 2,061,600 | — | — |
| 2010-01-13 | $34.45 | $150.22 | 3,168,800 | — | — |
| 2010-01-12 | $34.10 | $148.69 | 3,668,000 | — | — |
| 2010-01-11 | $34.54 | $150.61 | 5,802,400 | — | — |
| 2010-01-08 | $33.03 | $144.03 | 2,767,800 | — | — |
| 2010-01-07 | $32.30 | $140.86 | 2,993,000 | — | — |
| 2010-01-06 | $31.83 | $138.82 | 4,188,000 | — | — |
| 2010-01-05 | $31.97 | $139.43 | 2,946,600 | — | — |
| 2010-01-04 | $32.16 | $140.25 | 2,347,600 | — | — |