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
- 1978-04-12 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 | $74.95 | $77.91 | 1,259,739 | — | — |
| 2010-12-30 | $74.91 | $77.87 | 949,241 | — | — |
| 2010-12-29 | $74.78 | $77.74 | 980,514 | — | — |
| 2010-12-28 | $74.96 | $77.92 | 1,041,695 | — | — |
| 2010-12-27 | $74.96 | $77.93 | 841,522 | — | — |
| 2010-12-23 | $74.95 | $77.91 | 1,092,328 | — | — |
| 2010-12-22 | $75.24 | $78.22 | 1,547,155 | — | — |
| 2010-12-21 | $75.50 | $78.48 | 1,920,199 | — | — |
| 2010-12-20 | $75.39 | $78.38 | 1,991,185 | — | — |
| 2010-12-17 | $75.00 | $77.97 | 3,710,714 | — | — |
| 2010-12-16 | $75.92 | $78.93 | 8,519,465 | — | — |
| 2010-12-15 | $74.45 | $77.40 | 2,721,761 | — | — |
| 2010-12-14 | $75.21 | $78.18 | 2,921,066 | — | — |
| 2010-12-13 | $76.00 | $79.00 | 2,713,943 | — | — |
| 2010-12-10 | $75.73 | $78.73 | 2,175,225 | — | — |
| 2010-12-09 | $75.82 | $78.82 | 3,289,146 | — | — |
| 2010-12-08 | $74.79 | $77.75 | 1,739,510 | — | — |
| 2010-12-07 | $74.67 | $77.62 | 3,754,646 | — | — |
| 2010-12-06 | $75.17 | $78.15 | 2,883,712 | — | — |
| 2010-12-03 | $76.55 | $79.58 | 2,275,870 | — | — |
| 2010-12-02 | $76.72 | $79.76 | 2,977,531 | — | — |
| 2010-12-01 | $75.74 | $78.74 | 3,996,392 | — | — |
| 2010-11-30 | $73.42 | $76.33 | 5,970,203 | — | — |
| 2010-11-29 | $73.80 | $76.73 | 6,363,352 | — | — |
| 2010-11-26 | $70.51 | $73.30 | 797,467 | — | — |
| 2010-11-24 | $71.29 | $74.11 | 2,403,693 | — | — |
| 2010-11-23 | $69.41 | $72.16 | 2,003,346 | — | — |
| 2010-11-22 | $70.38 | $73.17 | 2,886,566 | — | — |
| 2010-11-19 | $69.94 | $72.70 | 2,394,634 | — | — |
| 2010-11-18 | $70.18 | $72.96 | 2,672,618 | — | — |
| 2010-11-17 | $69.00 | $71.63 | 2,165,545 | — | — |
| 2010-11-16 | $69.19 | $71.83 | 2,957,179 | — | — |
| 2010-11-15 | $69.61 | $72.27 | 2,660,704 | — | — |
| 2010-11-12 | $70.36 | $73.05 | 1,903,570 | — | — |
| 2010-11-11 | $70.89 | $73.60 | 2,272,767 | — | — |
| 2010-11-10 | $71.30 | $74.02 | 1,822,533 | — | — |
| 2010-11-09 | $71.01 | $73.72 | 2,892,275 | — | — |
| 2010-11-08 | $72.77 | $75.55 | 2,476,912 | — | — |
| 2010-11-05 | $72.52 | $75.29 | 3,136,131 | — | — |
| 2010-11-04 | $71.56 | $74.28 | 4,345,237 | — | — |
| 2010-11-03 | $70.46 | $73.15 | 3,639,108 | — | — |
| 2010-11-02 | $70.13 | $72.80 | 2,532,509 | — | — |
| 2010-11-01 | $69.64 | $72.29 | 3,239,382 | — | — |
| 2010-10-29 | $70.68 | $73.38 | 2,559,811 | — | — |
| 2010-10-28 | $71.58 | $74.31 | 2,898,852 | — | — |
| 2010-10-27 | $71.02 | $73.72 | 2,919,825 | — | — |
| 2010-10-26 | $72.23 | $74.99 | 2,188,255 | — | — |
| 2010-10-25 | $72.17 | $74.92 | 3,370,928 | — | — |
| 2010-10-22 | $71.60 | $74.33 | 1,184,659 | — | — |
| 2010-10-21 | $71.37 | $74.09 | 2,266,314 | — | — |
| 2010-10-20 | $71.65 | $74.38 | 3,110,070 | — | — |
| 2010-10-19 | $70.22 | $72.90 | 3,529,900 | — | — |
| 2010-10-18 | $72.10 | $74.84 | 2,423,797 | — | — |
| 2010-10-15 | $72.22 | $74.97 | 2,696,445 | — | — |
| 2010-10-14 | $72.03 | $74.78 | 1,957,429 | — | — |
| 2010-10-13 | $72.32 | $75.08 | 3,511,658 | — | — |
| 2010-10-12 | $70.89 | $73.60 | 2,798,703 | — | — |
| 2010-10-11 | $71.23 | $73.95 | 2,090,465 | — | — |
| 2010-10-08 | $71.47 | $74.19 | 4,588,970 | — | — |
| 2010-10-07 | $69.90 | $72.56 | 2,395,751 | — | — |
| 2010-10-06 | $70.41 | $73.10 | 2,616,524 | — | — |
| 2010-10-05 | $70.77 | $73.47 | 4,765,688 | — | — |
| 2010-10-04 | $68.84 | $71.46 | 4,183,659 | — | — |
| 2010-10-01 | $69.01 | $71.64 | 4,046,653 | — | — |
| 2010-09-30 | $68.90 | $71.52 | 6,346,474 | — | — |
| 2010-09-29 | $69.60 | $72.25 | 6,251,289 | — | — |
| 2010-09-28 | $68.26 | $70.86 | 3,574,701 | — | — |
| 2010-09-27 | $67.74 | $70.33 | 2,796,718 | — | — |
| 2010-09-24 | $67.87 | $70.46 | 2,957,924 | — | — |
| 2010-09-23 | $66.61 | $69.15 | 3,058,072 | — | — |
| 2010-09-22 | $67.93 | $70.52 | 4,490,683 | — | — |
| 2010-09-21 | $67.39 | $69.96 | 4,913,119 | — | — |
| 2010-09-20 | $66.81 | $69.36 | 3,092,200 | — | — |
| 2010-09-17 | $66.30 | $68.83 | 4,831,958 | — | — |
| 2010-09-16 | $66.66 | $69.20 | 10,235,272 | — | — |
| 2010-09-15 | $69.25 | $71.89 | 2,509,426 | — | — |
| 2010-09-14 | $68.57 | $71.18 | 2,710,965 | — | — |
| 2010-09-13 | $68.19 | $70.79 | 2,599,895 | — | — |
| 2010-09-10 | $67.82 | $70.40 | 1,447,751 | — | — |
| 2010-09-09 | $67.91 | $70.50 | 2,434,097 | — | — |
| 2010-09-08 | $67.53 | $70.11 | 2,867,951 | — | — |
| 2010-09-07 | $66.06 | $68.48 | 2,068,375 | — | — |
| 2010-09-03 | $66.68 | $69.12 | 3,207,985 | — | — |
| 2010-09-02 | $65.85 | $68.26 | 3,047,151 | — | — |
| 2010-09-01 | $65.57 | $67.97 | 4,317,935 | — | — |
| 2010-08-31 | $62.89 | $65.20 | 3,392,274 | — | — |
| 2010-08-30 | $63.48 | $65.81 | 1,876,020 | — | — |
| 2010-08-27 | $64.83 | $67.21 | 2,408,657 | — | — |
| 2010-08-26 | $63.46 | $65.79 | 2,875,149 | — | — |
| 2010-08-25 | $63.46 | $65.78 | 3,359,759 | — | — |
| 2010-08-24 | $63.73 | $66.06 | 3,760,478 | — | — |
| 2010-08-23 | $65.62 | $68.03 | 3,253,902 | — | — |
| 2010-08-20 | $65.46 | $67.85 | 3,192,473 | — | — |
| 2010-08-19 | $65.74 | $68.14 | 3,350,700 | — | — |
| 2010-08-18 | $67.72 | $70.20 | 3,125,955 | — | — |
| 2010-08-17 | $67.49 | $69.97 | 3,450,725 | — | — |
| 2010-08-16 | $65.25 | $67.64 | 2,411,139 | — | — |
| 2010-08-13 | $65.11 | $67.49 | 2,441,792 | — | — |
| 2010-08-12 | $66.03 | $68.45 | 3,750,923 | — | — |
| 2010-08-11 | $66.99 | $69.44 | 4,637,121 | — | — |
| 2010-08-10 | $70.19 | $72.76 | 3,447,622 | — | — |
| 2010-08-09 | $70.34 | $72.91 | 3,618,011 | — | — |
| 2010-08-06 | $68.75 | $71.27 | 2,290,390 | — | — |
| 2010-08-05 | $69.10 | $71.63 | 3,075,198 | — | — |
| 2010-08-04 | $69.27 | $71.80 | 4,082,270 | — | — |
| 2010-08-03 | $67.39 | $69.86 | 2,916,598 | — | — |
| 2010-08-02 | $68.17 | $70.67 | 3,066,883 | — | — |
| 2010-07-30 | $66.52 | $68.95 | 3,044,918 | — | — |
| 2010-07-29 | $66.13 | $68.55 | 2,898,231 | — | — |
| 2010-07-28 | $66.75 | $69.20 | 3,637,371 | — | — |
| 2010-07-27 | $66.37 | $68.80 | 4,073,707 | — | — |
| 2010-07-26 | $67.20 | $69.66 | 8,994,520 | — | — |
| 2010-07-23 | $63.63 | $65.96 | 3,475,296 | — | — |
| 2010-07-22 | $63.28 | $65.60 | 5,572,586 | — | — |
| 2010-07-21 | $59.65 | $61.84 | 3,735,782 | — | — |
| 2010-07-20 | $61.17 | $63.41 | 2,859,016 | — | — |
| 2010-07-19 | $60.43 | $62.64 | 2,789,768 | — | — |
| 2010-07-16 | $60.12 | $62.32 | 3,753,032 | — | — |
| 2010-07-15 | $62.22 | $64.50 | 4,820,416 | — | — |
| 2010-07-14 | $63.44 | $65.76 | 6,527,784 | — | — |
| 2010-07-13 | $62.28 | $64.56 | 6,550,743 | — | — |
| 2010-07-12 | $59.76 | $61.95 | 3,602,127 | — | — |
| 2010-07-09 | $59.81 | $62.00 | 4,344,121 | — | — |
| 2010-07-08 | $59.37 | $61.55 | 3,995,151 | — | — |
| 2010-07-07 | $58.73 | $60.89 | 6,006,192 | — | — |
| 2010-07-06 | $56.97 | $59.06 | 7,129,669 | — | — |
| 2010-07-02 | $57.54 | $59.65 | 5,856,279 | — | — |
| 2010-07-01 | $58.02 | $60.14 | 8,143,938 | — | — |
| 2010-06-30 | $56.49 | $58.56 | 5,671,866 | — | — |
| 2010-06-29 | $57.62 | $59.73 | 6,638,605 | — | — |
| 2010-06-28 | $60.54 | $62.76 | 3,941,664 | — | — |
| 2010-06-25 | $61.21 | $63.45 | 9,945,746 | — | — |
| 2010-06-24 | $61.21 | $63.45 | 5,103,861 | — | — |
| 2010-06-23 | $61.72 | $63.98 | 4,983,732 | — | — |
| 2010-06-22 | $61.40 | $63.65 | 5,790,382 | — | — |
| 2010-06-21 | $63.32 | $65.64 | 4,152,510 | — | — |
| 2010-06-18 | $63.42 | $65.74 | 4,633,025 | — | — |
| 2010-06-17 | $62.94 | $65.25 | 9,816,558 | — | — |
| 2010-06-16 | $62.91 | $65.21 | 18,686,978 | — | — |
| 2010-06-15 | $66.89 | $69.34 | 4,419,822 | — | — |
| 2010-06-14 | $65.65 | $67.95 | 4,352,311 | — | — |
| 2010-06-11 | $64.97 | $67.25 | 2,985,970 | — | — |
| 2010-06-10 | $64.67 | $66.94 | 3,382,097 | — | — |
| 2010-06-09 | $62.49 | $64.68 | 4,264,076 | — | — |
| 2010-06-08 | $63.40 | $65.63 | 4,225,977 | — | — |
| 2010-06-07 | $61.66 | $63.82 | 5,016,991 | — | — |
| 2010-06-04 | $63.96 | $66.20 | 4,809,247 | — | — |
| 2010-06-03 | $67.67 | $70.05 | 2,724,119 | — | — |
| 2010-06-02 | $67.14 | $69.50 | 2,782,322 | — | — |
| 2010-06-01 | $65.50 | $67.80 | 3,604,360 | — | — |
| 2010-05-28 | $67.28 | $69.64 | 2,871,550 | — | — |
| 2010-05-27 | $67.82 | $70.20 | 3,238,514 | — | — |
| 2010-05-26 | $65.79 | $68.09 | 3,945,635 | — | — |
| 2010-05-25 | $65.04 | $67.32 | 5,398,226 | — | — |
| 2010-05-24 | $65.65 | $67.95 | 2,934,096 | — | — |
| 2010-05-21 | $66.93 | $69.28 | 5,274,250 | — | — |
| 2010-05-20 | $65.35 | $67.64 | 4,650,648 | — | — |
| 2010-05-19 | $67.76 | $70.14 | 3,674,105 | — | — |
| 2010-05-18 | $67.74 | $70.11 | 3,989,815 | — | — |
| 2010-05-17 | $69.21 | $71.64 | 2,923,796 | — | — |
| 2010-05-14 | $69.23 | $71.66 | 3,328,486 | — | — |
| 2010-05-13 | $70.89 | $73.38 | 2,346,855 | — | — |
| 2010-05-12 | $72.33 | $74.87 | 2,208,235 | — | — |
| 2010-05-11 | $71.00 | $73.49 | 3,592,571 | — | — |
| 2010-05-10 | $70.68 | $73.17 | 4,364,597 | — | — |
| 2010-05-07 | $66.99 | $69.35 | 6,036,224 | — | — |
| 2010-05-06 | $69.29 | $71.72 | 5,053,848 | — | — |
| 2010-05-05 | $71.36 | $73.87 | 2,760,729 | — | — |
| 2010-05-04 | $72.01 | $74.54 | 4,433,224 | — | — |
| 2010-05-03 | $74.51 | $77.13 | 3,704,385 | — | — |
| 2010-04-30 | $72.53 | $75.08 | 3,293,118 | — | — |
| 2010-04-29 | $74.60 | $77.22 | 2,886,070 | — | — |
| 2010-04-28 | $73.20 | $75.77 | 3,027,295 | — | — |
| 2010-04-27 | $72.30 | $74.83 | 3,718,532 | — | — |
| 2010-04-26 | $74.54 | $77.15 | 2,576,192 | — | — |
| 2010-04-23 | $74.79 | $77.41 | 3,573,708 | — | — |
| 2010-04-22 | $73.90 | $76.49 | 4,097,906 | — | — |
| 2010-04-21 | $73.73 | $76.32 | 3,261,969 | — | — |
| 2010-04-20 | $74.17 | $76.77 | 4,401,331 | — | — |
| 2010-04-19 | $74.58 | $77.19 | 3,556,830 | — | — |
| 2010-04-16 | $75.64 | $78.29 | 4,730,940 | — | — |
| 2010-04-15 | $77.05 | $79.75 | 5,389,415 | — | — |
| 2010-04-14 | $75.75 | $78.41 | 5,898,969 | — | — |
| 2010-04-13 | $73.10 | $75.67 | 1,686,023 | — | — |
| 2010-04-12 | $73.18 | $75.75 | 1,913,994 | — | — |
| 2010-04-09 | $73.54 | $76.12 | 2,328,116 | — | — |
| 2010-04-08 | $73.10 | $75.67 | 2,908,904 | — | — |
| 2010-04-07 | $73.06 | $75.63 | 3,130,298 | — | — |
| 2010-04-06 | $74.43 | $77.04 | 2,226,726 | — | — |
| 2010-04-05 | $74.50 | $77.12 | 2,596,048 | — | — |
| 2010-04-01 | $74.27 | $76.88 | 3,137,000 | — | — |
| 2010-03-31 | $75.26 | $77.90 | 5,173,109 | — | — |
| 2010-03-30 | $74.79 | $77.42 | 4,939,056 | — | — |
| 2010-03-29 | $74.32 | $76.93 | 4,248,439 | — | — |
| 2010-03-26 | $73.61 | $76.19 | 4,687,381 | — | — |
| 2010-03-25 | $73.28 | $75.85 | 7,098,520 | — | — |
| 2010-03-24 | $72.72 | $75.27 | 5,532,378 | — | — |
| 2010-03-23 | $73.84 | $76.43 | 5,107,956 | — | — |
| 2010-03-22 | $72.26 | $74.80 | 4,845,112 | — | — |
| 2010-03-19 | $73.37 | $75.94 | 6,965,733 | — | — |
| 2010-03-18 | $74.67 | $77.29 | 16,422,401 | — | — |
| 2010-03-17 | $72.36 | $74.90 | 6,063,278 | — | — |
| 2010-03-16 | $71.42 | $73.92 | 3,472,814 | — | — |
| 2010-03-15 | $70.77 | $73.26 | 3,113,793 | — | — |
| 2010-03-12 | $69.44 | $71.88 | 4,474,053 | — | — |
| 2010-03-11 | $69.69 | $72.14 | 5,374,151 | — | — |
| 2010-03-10 | $70.31 | $72.78 | 3,173,733 | — | — |
| 2010-03-09 | $69.98 | $72.44 | 2,510,915 | — | — |
| 2010-03-08 | $69.84 | $72.20 | 2,388,553 | — | — |
| 2010-03-05 | $70.06 | $72.43 | 2,255,642 | — | — |
| 2010-03-04 | $69.59 | $71.94 | 3,038,216 | — | — |
| 2010-03-03 | $69.41 | $71.76 | 4,442,284 | — | — |
| 2010-03-02 | $68.82 | $71.15 | 3,933,101 | — | — |
| 2010-03-01 | $69.15 | $71.48 | 3,001,979 | — | — |
| 2010-02-26 | $68.30 | $70.61 | 3,760,230 | — | — |
| 2010-02-25 | $67.03 | $69.29 | 3,731,811 | — | — |
| 2010-02-24 | $66.95 | $69.21 | 3,826,499 | — | — |
| 2010-02-23 | $65.66 | $67.88 | 2,751,669 | — | — |
| 2010-02-22 | $66.37 | $68.61 | 2,753,531 | — | — |
| 2010-02-19 | $65.88 | $68.11 | 3,723,000 | — | — |
| 2010-02-18 | $64.54 | $66.72 | 2,127,446 | — | — |
| 2010-02-17 | $64.42 | $66.59 | 3,083,140 | — | — |
| 2010-02-16 | $64.44 | $66.62 | 3,287,657 | — | — |
| 2010-02-12 | $63.30 | $65.43 | 3,601,382 | — | — |
| 2010-02-11 | $64.09 | $66.25 | 2,820,545 | — | — |
| 2010-02-10 | $63.09 | $65.22 | 2,726,229 | — | — |
| 2010-02-09 | $63.84 | $65.99 | 5,825,750 | — | — |
| 2010-02-08 | $61.80 | $63.88 | 3,681,799 | — | — |
| 2010-02-05 | $61.80 | $63.88 | 6,869,307 | — | — |
| 2010-02-04 | $63.54 | $65.68 | 4,753,154 | — | — |
| 2010-02-03 | $66.17 | $68.41 | 3,218,782 | — | — |
| 2010-02-02 | $66.34 | $68.58 | 3,992,793 | — | — |
| 2010-02-01 | $65.00 | $67.20 | 3,793,241 | — | — |
| 2010-01-29 | $63.13 | $65.27 | 3,896,120 | — | — |
| 2010-01-28 | $63.71 | $65.87 | 2,449,982 | — | — |
| 2010-01-27 | $64.80 | $66.99 | 4,373,160 | — | — |
| 2010-01-26 | $65.08 | $67.27 | 2,819,924 | — | — |
| 2010-01-25 | $65.02 | $67.22 | 2,331,219 | — | — |
| 2010-01-22 | $64.70 | $66.88 | 3,166,784 | — | — |
| 2010-01-21 | $65.75 | $67.97 | 3,556,086 | — | — |
| 2010-01-20 | $67.74 | $70.02 | 3,466,237 | — | — |
| 2010-01-19 | $69.22 | $71.56 | 2,840,897 | — | — |
| 2010-01-15 | $68.58 | $70.90 | 5,422,798 | — | — |
| 2010-01-14 | $69.53 | $71.88 | 2,611,436 | — | — |
| 2010-01-13 | $69.15 | $71.49 | 3,543,924 | — | — |
| 2010-01-12 | $69.77 | $72.12 | 4,151,269 | — | — |
| 2010-01-11 | $70.31 | $72.68 | 7,609,688 | — | — |
| 2010-01-08 | $68.49 | $70.80 | 5,399,839 | — | — |
| 2010-01-07 | $66.83 | $69.08 | 3,838,661 | — | — |
| 2010-01-06 | $67.56 | $69.84 | 3,091,331 | — | — |
| 2010-01-05 | $68.12 | $70.42 | 3,094,185 | — | — |
| 2010-01-04 | $67.24 | $69.52 | 3,989,939 | — | — |