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 | $35.42 | $361.12 | 1,217,400 | — | — |
| 2010-12-30 | $35.40 | $360.96 | 1,696,600 | — | — |
| 2010-12-29 | $35.54 | $362.39 | 1,303,800 | — | — |
| 2010-12-28 | $35.75 | $364.53 | 1,054,200 | — | — |
| 2010-12-27 | $35.72 | $364.23 | 1,092,600 | — | — |
| 2010-12-23 | $35.78 | $364.79 | 1,689,600 | — | — |
| 2010-12-22 | $35.79 | $364.89 | 2,514,200 | — | — |
| 2010-12-21 | $35.26 | $359.49 | 3,288,400 | — | — |
| 2010-12-20 | $35.40 | $360.91 | 1,561,000 | — | — |
| 2010-12-17 | $35.26 | $359.49 | 9,028,000 | — | — |
| 2010-12-16 | $35.21 | $359.03 | 2,509,800 | — | — |
| 2010-12-15 | $35.15 | $358.36 | 3,116,400 | — | — |
| 2010-12-14 | $35.36 | $360.50 | 2,629,400 | — | — |
| 2010-12-13 | $35.33 | $360.30 | 3,396,600 | — | — |
| 2010-12-10 | $35.19 | $358.77 | 2,813,800 | — | — |
| 2010-12-09 | $34.91 | $355.97 | 3,887,600 | — | — |
| 2010-12-08 | $34.72 | $353.98 | 7,364,600 | — | — |
| 2010-12-07 | $35.21 | $358.98 | 5,070,400 | — | — |
| 2010-12-06 | $35.67 | $363.67 | 2,581,800 | — | — |
| 2010-12-03 | $36.20 | $369.07 | 3,488,800 | — | — |
| 2010-12-02 | $36.17 | $368.87 | 3,819,400 | — | — |
| 2010-12-01 | $35.92 | $366.32 | 4,107,600 | — | — |
| 2010-11-30 | $35.62 | $363.21 | 4,612,400 | — | — |
| 2010-11-29 | $35.97 | $366.83 | 1,897,600 | — | — |
| 2010-11-26 | $36.16 | $368.71 | 832,600 | — | — |
| 2010-11-24 | $36.24 | $369.58 | 2,275,400 | — | — |
| 2010-11-23 | $36.17 | $368.87 | 3,116,800 | — | — |
| 2010-11-22 | $36.71 | $374.32 | 3,652,000 | — | — |
| 2010-11-19 | $36.87 | $375.95 | 5,223,200 | — | — |
| 2010-11-18 | $36.60 | $373.15 | 3,345,800 | — | — |
| 2010-11-17 | $36.33 | $370.40 | 4,948,400 | — | — |
| 2010-11-16 | $35.99 | $367.03 | 2,876,600 | — | — |
| 2010-11-15 | $36.28 | $369.89 | 2,373,400 | — | — |
| 2010-11-12 | $36.13 | $368.41 | 2,537,600 | — | — |
| 2010-11-11 | $36.71 | $374.27 | 3,902,200 | — | — |
| 2010-11-10 | $36.66 | $373.81 | 3,429,200 | — | — |
| 2010-11-09 | $36.92 | $376.46 | 3,622,400 | — | — |
| 2010-11-08 | $37.61 | $379.22 | 2,506,000 | — | — |
| 2010-11-05 | $37.70 | $380.17 | 2,556,800 | — | — |
| 2010-11-04 | $37.70 | $380.17 | 4,254,200 | — | — |
| 2010-11-03 | $37.33 | $376.44 | 2,412,200 | — | — |
| 2010-11-02 | $37.28 | $375.94 | 2,693,000 | — | — |
| 2010-11-01 | $36.92 | $372.26 | 6,214,000 | — | — |
| 2010-10-29 | $37.26 | $375.79 | 4,324,000 | — | — |
| 2010-10-28 | $36.99 | $372.96 | 4,085,000 | — | — |
| 2010-10-27 | $36.63 | $369.38 | 4,467,800 | — | — |
| 2010-10-26 | $37.05 | $373.62 | 3,370,800 | — | — |
| 2010-10-25 | $36.87 | $371.75 | 3,680,400 | — | — |
| 2010-10-22 | $37.29 | $376.09 | 3,859,800 | — | — |
| 2010-10-21 | $37.64 | $379.57 | 5,067,800 | — | — |
| 2010-10-20 | $38.56 | $388.80 | 2,297,600 | — | — |
| 2010-10-19 | $38.26 | $385.87 | 2,787,400 | — | — |
| 2010-10-18 | $38.73 | $390.56 | 1,404,400 | — | — |
| 2010-10-15 | $38.49 | $388.09 | 2,891,400 | — | — |
| 2010-10-14 | $38.50 | $388.24 | 2,436,200 | — | — |
| 2010-10-13 | $38.65 | $389.75 | 2,719,200 | — | — |
| 2010-10-12 | $38.40 | $387.28 | 2,713,400 | — | — |
| 2010-10-11 | $38.57 | $388.95 | 2,886,600 | — | — |
| 2010-10-08 | $38.06 | $383.80 | 2,855,800 | — | — |
| 2010-10-07 | $38.22 | $385.42 | 2,868,200 | — | — |
| 2010-10-06 | $38.33 | $386.58 | 3,793,600 | — | — |
| 2010-10-05 | $38.82 | $391.47 | 2,592,200 | — | — |
| 2010-10-04 | $38.33 | $386.53 | 2,368,000 | — | — |
| 2010-10-01 | $38.58 | $389.10 | 2,491,200 | — | — |
| 2010-09-30 | $38.26 | $385.87 | 2,669,800 | — | — |
| 2010-09-29 | $38.62 | $389.45 | 2,323,400 | — | — |
| 2010-09-28 | $38.78 | $391.06 | 3,294,600 | — | — |
| 2010-09-27 | $38.63 | $389.50 | 3,293,200 | — | — |
| 2010-09-24 | $38.53 | $388.49 | 3,609,400 | — | — |
| 2010-09-23 | $38.20 | $385.22 | 4,006,400 | — | — |
| 2010-09-22 | $38.53 | $388.49 | 3,843,600 | — | — |
| 2010-09-21 | $38.19 | $385.12 | 5,340,600 | — | — |
| 2010-09-20 | $38.38 | $386.98 | 4,419,800 | — | — |
| 2010-09-17 | $38.34 | $386.63 | 5,352,200 | — | — |
| 2010-09-16 | $38.85 | $391.77 | 2,928,800 | — | — |
| 2010-09-15 | $39.19 | $395.15 | 2,735,600 | — | — |
| 2010-09-14 | $39.07 | $393.99 | 4,269,000 | — | — |
| 2010-09-13 | $39.78 | $401.15 | 2,806,400 | — | — |
| 2010-09-10 | $40.04 | $403.82 | 2,288,200 | — | — |
| 2010-09-09 | $40.16 | $404.98 | 2,518,000 | — | — |
| 2010-09-08 | $39.81 | $401.45 | 1,974,800 | — | — |
| 2010-09-07 | $39.88 | $402.21 | 2,612,800 | — | — |
| 2010-09-03 | $39.99 | $403.22 | 3,026,600 | — | — |
| 2010-09-02 | $39.97 | $403.01 | 2,134,200 | — | — |
| 2010-09-01 | $40.17 | $405.03 | 4,573,800 | — | — |
| 2010-08-31 | $39.42 | $397.52 | 2,643,800 | — | — |
| 2010-08-30 | $39.17 | $395.05 | 2,367,200 | — | — |
| 2010-08-27 | $39.82 | $401.55 | 4,937,800 | — | — |
| 2010-08-26 | $38.75 | $390.76 | 2,701,800 | — | — |
| 2010-08-25 | $39.15 | $394.85 | 2,542,200 | — | — |
| 2010-08-24 | $39.08 | $394.14 | 2,896,200 | — | — |
| 2010-08-23 | $39.20 | $395.25 | 2,200,600 | — | — |
| 2010-08-20 | $38.73 | $390.56 | 2,185,600 | — | — |
| 2010-08-19 | $38.93 | $392.58 | 2,427,800 | — | — |
| 2010-08-18 | $39.69 | $400.24 | 2,586,200 | — | — |
| 2010-08-17 | $39.62 | $399.48 | 2,217,400 | — | — |
| 2010-08-16 | $39.08 | $394.09 | 3,069,800 | — | — |
| 2010-08-13 | $39.06 | $393.84 | 1,882,600 | — | — |
| 2010-08-12 | $38.96 | $392.88 | 2,367,800 | — | — |
| 2010-08-11 | $39.29 | $396.21 | 2,867,600 | — | — |
| 2010-08-10 | $39.78 | $401.10 | 3,142,200 | — | — |
| 2010-08-09 | $39.83 | $397.42 | 3,075,000 | — | — |
| 2010-08-06 | $39.88 | $397.92 | 3,298,000 | — | — |
| 2010-08-05 | $39.74 | $396.57 | 3,603,400 | — | — |
| 2010-08-04 | $39.47 | $393.87 | 1,955,200 | — | — |
| 2010-08-03 | $39.59 | $395.07 | 1,920,400 | — | — |
| 2010-08-02 | $39.78 | $396.97 | 2,988,000 | — | — |
| 2010-07-30 | $38.76 | $386.74 | 2,903,600 | — | — |
| 2010-07-29 | $39.10 | $390.18 | 3,123,400 | — | — |
| 2010-07-28 | $39.67 | $395.92 | 2,530,800 | — | — |
| 2010-07-27 | $39.89 | $398.07 | 2,720,800 | — | — |
| 2010-07-26 | $39.41 | $393.28 | 2,270,000 | — | — |
| 2010-07-23 | $39.15 | $390.63 | 2,450,000 | — | — |
| 2010-07-22 | $39.13 | $390.53 | 3,262,800 | — | — |
| 2010-07-21 | $38.28 | $381.95 | 2,076,200 | — | — |
| 2010-07-20 | $39.00 | $389.19 | 2,254,600 | — | — |
| 2010-07-19 | $38.82 | $387.39 | 3,022,800 | — | — |
| 2010-07-16 | $37.98 | $379.01 | 2,517,600 | — | — |
| 2010-07-15 | $38.52 | $384.39 | 2,546,800 | — | — |
| 2010-07-14 | $38.09 | $380.10 | 2,551,800 | — | — |
| 2010-07-13 | $38.28 | $382.00 | 2,560,000 | — | — |
| 2010-07-12 | $38.01 | $379.26 | 2,221,400 | — | — |
| 2010-07-09 | $38.06 | $379.75 | 4,124,200 | — | — |
| 2010-07-08 | $37.32 | $372.42 | 3,150,800 | — | — |
| 2010-07-07 | $37.15 | $370.67 | 2,681,000 | — | — |
| 2010-07-06 | $36.09 | $360.15 | 2,832,000 | — | — |
| 2010-07-02 | $35.35 | $352.76 | 2,836,000 | — | — |
| 2010-07-01 | $35.60 | $355.21 | 2,756,800 | — | — |
| 2010-06-30 | $35.81 | $357.35 | 3,452,000 | — | — |
| 2010-06-29 | $36.22 | $361.44 | 2,841,600 | — | — |
| 2010-06-28 | $36.97 | $368.88 | 2,036,200 | — | — |
| 2010-06-25 | $36.72 | $366.38 | 3,198,400 | — | — |
| 2010-06-24 | $36.54 | $364.69 | 2,852,000 | — | — |
| 2010-06-23 | $36.76 | $366.78 | 3,069,400 | — | — |
| 2010-06-22 | $37.37 | $372.92 | 5,751,400 | — | — |
| 2010-06-21 | $38.69 | $386.09 | 2,289,000 | — | — |
| 2010-06-18 | $39.05 | $389.68 | 1,864,400 | — | — |
| 2010-06-17 | $38.99 | $389.04 | 2,664,400 | — | — |
| 2010-06-16 | $38.74 | $386.59 | 3,044,400 | — | — |
| 2010-06-15 | $38.40 | $383.15 | 2,266,000 | — | — |
| 2010-06-14 | $37.55 | $374.72 | 2,794,000 | — | — |
| 2010-06-11 | $37.20 | $371.17 | 3,420,400 | — | — |
| 2010-06-10 | $36.71 | $366.33 | 3,021,000 | — | — |
| 2010-06-09 | $36.13 | $360.54 | 3,564,000 | — | — |
| 2010-06-08 | $36.40 | $363.19 | 4,235,800 | — | — |
| 2010-06-07 | $36.17 | $360.99 | 3,506,400 | — | — |
| 2010-06-04 | $35.99 | $359.20 | 6,258,600 | — | — |
| 2010-06-03 | $37.28 | $371.97 | 3,781,400 | — | — |
| 2010-06-02 | $37.13 | $370.57 | 3,163,200 | — | — |
| 2010-06-01 | $36.62 | $365.38 | 3,503,400 | — | — |
| 2010-05-28 | $37.54 | $374.57 | 4,543,400 | — | — |
| 2010-05-27 | $37.91 | $378.31 | 3,320,000 | — | — |
| 2010-05-26 | $36.58 | $365.09 | 3,058,600 | — | — |
| 2010-05-25 | $36.41 | $363.34 | 3,511,000 | — | — |
| 2010-05-24 | $36.90 | $368.23 | 2,657,800 | — | — |
| 2010-05-21 | $37.30 | $372.22 | 4,100,600 | — | — |
| 2010-05-20 | $37.37 | $372.92 | 2,736,600 | — | — |
| 2010-05-19 | $38.40 | $383.20 | 2,519,800 | — | — |
| 2010-05-18 | $38.47 | $383.95 | 2,911,600 | — | — |
| 2010-05-17 | $38.74 | $386.54 | 3,053,000 | — | — |
| 2010-05-14 | $38.71 | $386.29 | 3,020,400 | — | — |
| 2010-05-13 | $39.33 | $392.53 | 3,219,200 | — | — |
| 2010-05-12 | $39.49 | $394.02 | 2,957,600 | — | — |
| 2010-05-11 | $38.81 | $387.34 | 3,217,000 | — | — |
| 2010-05-10 | $38.33 | $382.50 | 4,145,000 | — | — |
| 2010-05-07 | $37.90 | $374.02 | 5,554,000 | — | — |
| 2010-05-06 | $38.30 | $378.01 | 5,060,800 | — | — |
| 2010-05-05 | $39.60 | $390.80 | 2,284,000 | — | — |
| 2010-05-04 | $39.82 | $393.02 | 2,102,200 | — | — |
| 2010-05-03 | $40.79 | $402.54 | 2,303,400 | — | — |
| 2010-04-30 | $40.65 | $401.16 | 2,844,600 | — | — |
| 2010-04-29 | $40.28 | $397.51 | 1,905,800 | — | — |
| 2010-04-28 | $39.97 | $394.55 | 3,941,200 | — | — |
| 2010-04-27 | $40.18 | $396.57 | 2,107,800 | — | — |
| 2010-04-26 | $40.87 | $403.33 | 1,943,200 | — | — |
| 2010-04-23 | $41.14 | $406.04 | 1,883,600 | — | — |
| 2010-04-22 | $41.04 | $405.06 | 2,804,800 | — | — |
| 2010-04-21 | $41.00 | $404.66 | 2,931,200 | — | — |
| 2010-04-20 | $40.85 | $403.18 | 1,967,800 | — | — |
| 2010-04-19 | $40.28 | $397.51 | 2,255,800 | — | — |
| 2010-04-16 | $40.10 | $395.73 | 2,731,000 | — | — |
| 2010-04-15 | $40.53 | $400.02 | 2,612,200 | — | — |
| 2010-04-14 | $40.69 | $401.60 | 3,000,000 | — | — |
| 2010-04-13 | $40.83 | $402.98 | 2,600,600 | — | — |
| 2010-04-12 | $41.11 | $405.70 | 1,556,200 | — | — |
| 2010-04-09 | $41.13 | $405.95 | 1,747,800 | — | — |
| 2010-04-08 | $40.99 | $404.51 | 2,679,000 | — | — |
| 2010-04-07 | $41.05 | $405.16 | 4,737,800 | — | — |
| 2010-04-06 | $42.04 | $414.88 | 4,417,800 | — | — |
| 2010-04-05 | $40.81 | $402.74 | 5,495,200 | — | — |
| 2010-04-01 | $41.16 | $406.24 | 1,571,200 | — | — |
| 2010-03-31 | $40.67 | $401.45 | 1,784,600 | — | — |
| 2010-03-30 | $41.03 | $404.91 | 1,928,800 | — | — |
| 2010-03-29 | $40.81 | $402.74 | 1,899,200 | — | — |
| 2010-03-26 | $40.14 | $396.17 | 2,699,200 | — | — |
| 2010-03-25 | $39.70 | $391.78 | 3,907,400 | — | — |
| 2010-03-24 | $39.60 | $390.84 | 1,626,400 | — | — |
| 2010-03-23 | $40.04 | $395.14 | 1,920,000 | — | — |
| 2010-03-22 | $39.96 | $394.35 | 2,266,000 | — | — |
| 2010-03-19 | $40.35 | $398.20 | 3,850,200 | — | — |
| 2010-03-18 | $40.19 | $396.62 | 3,107,600 | — | — |
| 2010-03-17 | $40.29 | $397.65 | 2,582,800 | — | — |
| 2010-03-16 | $40.13 | $396.08 | 1,991,400 | — | — |
| 2010-03-15 | $39.40 | $388.92 | 1,478,600 | — | — |
| 2010-03-12 | $39.13 | $386.16 | 1,435,800 | — | — |
| 2010-03-11 | $39.90 | $393.81 | 1,513,400 | — | — |
| 2010-03-10 | $39.76 | $392.42 | 2,012,200 | — | — |
| 2010-03-09 | $39.58 | $390.70 | 2,508,400 | — | — |
| 2010-03-08 | $39.78 | $392.57 | 2,160,200 | — | — |
| 2010-03-05 | $39.72 | $392.08 | 2,965,200 | — | — |
| 2010-03-04 | $39.12 | $386.11 | 2,236,000 | — | — |
| 2010-03-03 | $38.92 | $384.08 | 2,362,800 | — | — |
| 2010-03-02 | $39.22 | $387.14 | 3,684,400 | — | — |
| 2010-03-01 | $38.88 | $383.79 | 2,696,200 | — | — |
| 2010-02-26 | $37.99 | $374.91 | 2,905,400 | — | — |
| 2010-02-25 | $38.26 | $377.62 | 2,464,000 | — | — |
| 2010-02-24 | $38.37 | $378.66 | 2,833,400 | — | — |
| 2010-02-23 | $38.70 | $381.96 | 2,335,200 | — | — |
| 2010-02-22 | $38.86 | $383.54 | 2,178,400 | — | — |
| 2010-02-19 | $39.38 | $388.62 | 3,548,000 | — | — |
| 2010-02-18 | $39.02 | $385.12 | 2,954,000 | — | — |
| 2010-02-17 | $39.13 | $386.21 | 4,120,400 | — | — |
| 2010-02-16 | $39.49 | $389.81 | 2,126,800 | — | — |
| 2010-02-12 | $38.57 | $380.68 | 3,290,600 | — | — |
| 2010-02-11 | $38.78 | $382.70 | 4,337,800 | — | — |
| 2010-02-10 | $38.33 | $378.36 | 3,912,200 | — | — |
| 2010-02-09 | $38.13 | $376.34 | 4,271,800 | — | — |
| 2010-02-08 | $38.15 | $372.78 | 2,016,800 | — | — |
| 2010-02-05 | $38.54 | $376.69 | 3,782,600 | — | — |
| 2010-02-04 | $38.56 | $376.79 | 4,706,200 | — | — |
| 2010-02-03 | $39.87 | $389.64 | 3,268,800 | — | — |
| 2010-02-02 | $39.39 | $384.95 | 3,426,600 | — | — |
| 2010-02-01 | $38.62 | $377.38 | 2,767,600 | — | — |
| 2010-01-29 | $38.15 | $372.88 | 5,057,600 | — | — |
| 2010-01-28 | $38.55 | $376.74 | 3,261,600 | — | — |
| 2010-01-27 | $39.36 | $384.66 | 2,063,800 | — | — |
| 2010-01-26 | $39.65 | $387.54 | 2,595,800 | — | — |
| 2010-01-25 | $39.37 | $384.71 | 2,352,000 | — | — |
| 2010-01-22 | $39.27 | $383.78 | 2,911,400 | — | — |
| 2010-01-21 | $39.88 | $389.69 | 4,968,000 | — | — |
| 2010-01-20 | $40.53 | $396.09 | 2,527,000 | — | — |
| 2010-01-19 | $41.08 | $401.47 | 1,768,200 | — | — |
| 2010-01-15 | $40.92 | $399.95 | 3,837,800 | — | — |
| 2010-01-14 | $41.40 | $404.59 | 1,932,000 | — | — |
| 2010-01-13 | $41.44 | $404.98 | 2,208,400 | — | — |
| 2010-01-12 | $40.86 | $399.32 | 3,572,800 | — | — |
| 2010-01-11 | $40.53 | $396.04 | 4,028,200 | — | — |
| 2010-01-08 | $39.76 | $388.52 | 3,305,600 | — | — |
| 2010-01-07 | $40.14 | $392.28 | 2,487,200 | — | — |
| 2010-01-06 | $40.63 | $397.02 | 2,023,800 | — | — |
| 2010-01-05 | $40.42 | $395.02 | 2,314,200 | — | — |
| 2010-01-04 | $41.08 | $401.42 | 2,098,800 | — | — |