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 | $77.93 | $323.56 | 348,800 | — | — |
| 2010-12-30 | $78.27 | $324.97 | 277,300 | — | — |
| 2010-12-29 | $78.31 | $322.36 | 334,800 | — | — |
| 2010-12-28 | $77.97 | $320.96 | 344,300 | — | — |
| 2010-12-27 | $77.49 | $318.98 | 264,000 | — | — |
| 2010-12-23 | $76.69 | $315.69 | 306,800 | — | — |
| 2010-12-22 | $77.35 | $318.41 | 338,400 | — | — |
| 2010-12-21 | $77.14 | $317.54 | 368,600 | — | — |
| 2010-12-20 | $76.43 | $314.62 | 467,100 | — | — |
| 2010-12-17 | $75.65 | $311.41 | 1,248,000 | — | — |
| 2010-12-16 | $75.15 | $309.35 | 520,300 | — | — |
| 2010-12-15 | $74.87 | $308.20 | 558,100 | — | — |
| 2010-12-14 | $75.78 | $311.94 | 475,800 | — | — |
| 2010-12-13 | $76.50 | $314.91 | 386,000 | — | — |
| 2010-12-10 | $77.00 | $316.97 | 434,400 | — | — |
| 2010-12-09 | $76.60 | $315.32 | 396,000 | — | — |
| 2010-12-08 | $77.22 | $317.87 | 712,400 | — | — |
| 2010-12-07 | $77.77 | $320.14 | 603,000 | — | — |
| 2010-12-06 | $77.75 | $320.05 | 329,500 | — | — |
| 2010-12-03 | $78.16 | $321.74 | 496,600 | — | — |
| 2010-12-02 | $78.31 | $322.36 | 617,700 | — | — |
| 2010-12-01 | $78.09 | $321.45 | 593,900 | — | — |
| 2010-11-30 | $77.39 | $318.57 | 700,100 | — | — |
| 2010-11-29 | $78.60 | $323.55 | 351,500 | — | — |
| 2010-11-26 | $78.90 | $324.79 | 82,800 | — | — |
| 2010-11-24 | $79.34 | $326.60 | 285,500 | — | — |
| 2010-11-23 | $77.96 | $320.92 | 389,500 | — | — |
| 2010-11-22 | $78.86 | $324.62 | 551,000 | — | — |
| 2010-11-19 | $78.06 | $321.33 | 409,000 | — | — |
| 2010-11-18 | $78.10 | $321.49 | 474,400 | — | — |
| 2010-11-17 | $77.76 | $320.09 | 391,400 | — | — |
| 2010-11-16 | $77.24 | $317.95 | 726,600 | — | — |
| 2010-11-15 | $79.06 | $325.45 | 454,100 | — | — |
| 2010-11-12 | $79.69 | $328.04 | 493,700 | — | — |
| 2010-11-11 | $80.12 | $329.81 | 348,700 | — | — |
| 2010-11-10 | $80.71 | $332.24 | 538,600 | — | — |
| 2010-11-09 | $79.59 | $327.63 | 819,100 | — | — |
| 2010-11-08 | $82.03 | $337.67 | 503,000 | — | — |
| 2010-11-05 | $82.54 | $339.77 | 597,500 | — | — |
| 2010-11-04 | $82.11 | $338.00 | 1,199,200 | — | — |
| 2010-11-03 | $82.45 | $339.40 | 332,200 | — | — |
| 2010-11-02 | $82.99 | $341.62 | 326,200 | — | — |
| 2010-11-01 | $82.99 | $341.62 | 432,000 | — | — |
| 2010-10-29 | $81.98 | $337.47 | 339,700 | — | — |
| 2010-10-28 | $81.78 | $336.64 | 556,200 | — | — |
| 2010-10-27 | $82.40 | $339.19 | 488,800 | — | — |
| 2010-10-26 | $83.27 | $342.78 | 559,800 | — | — |
| 2010-10-25 | $84.32 | $347.10 | 341,700 | — | — |
| 2010-10-22 | $84.27 | $346.89 | 864,500 | — | — |
| 2010-10-21 | $84.31 | $347.06 | 542,800 | — | — |
| 2010-10-20 | $83.55 | $343.93 | 572,400 | — | — |
| 2010-10-19 | $82.14 | $338.12 | 495,400 | — | — |
| 2010-10-18 | $82.67 | $340.31 | 475,900 | — | — |
| 2010-10-15 | $82.01 | $337.59 | 394,600 | — | — |
| 2010-10-14 | $82.11 | $338.00 | 467,500 | — | — |
| 2010-10-13 | $82.29 | $338.74 | 720,400 | — | — |
| 2010-10-12 | $82.06 | $337.79 | 521,600 | — | — |
| 2010-10-11 | $82.39 | $339.15 | 648,800 | — | — |
| 2010-10-08 | $82.65 | $340.22 | 299,200 | — | — |
| 2010-10-07 | $82.91 | $341.29 | 355,500 | — | — |
| 2010-10-06 | $83.15 | $342.28 | 569,200 | — | — |
| 2010-10-05 | $84.25 | $346.81 | 452,100 | — | — |
| 2010-10-04 | $82.91 | $341.29 | 491,500 | — | — |
| 2010-10-01 | $81.90 | $337.14 | 645,800 | — | — |
| 2010-09-30 | $81.66 | $336.15 | 731,800 | — | — |
| 2010-09-29 | $81.72 | $336.40 | 638,600 | — | — |
| 2010-09-28 | $81.91 | $337.18 | 624,600 | — | — |
| 2010-09-27 | $81.02 | $333.51 | 542,900 | — | — |
| 2010-09-24 | $81.06 | $333.68 | 700,200 | — | — |
| 2010-09-23 | $79.10 | $325.61 | 459,800 | — | — |
| 2010-09-22 | $81.24 | $334.42 | 326,800 | — | — |
| 2010-09-21 | $81.88 | $337.05 | 403,600 | — | — |
| 2010-09-20 | $83.32 | $340.22 | 552,800 | — | — |
| 2010-09-17 | $82.17 | $335.53 | 410,700 | — | — |
| 2010-09-16 | $82.30 | $336.06 | 425,400 | — | — |
| 2010-09-15 | $82.48 | $336.79 | 635,500 | — | — |
| 2010-09-14 | $80.91 | $330.38 | 492,200 | — | — |
| 2010-09-13 | $81.03 | $330.87 | 480,300 | — | — |
| 2010-09-10 | $80.18 | $327.40 | 399,800 | — | — |
| 2010-09-09 | $80.02 | $326.75 | 621,500 | — | — |
| 2010-09-08 | $81.35 | $332.18 | 482,000 | — | — |
| 2010-09-07 | $81.59 | $333.16 | 333,700 | — | — |
| 2010-09-03 | $82.67 | $337.57 | 391,700 | — | — |
| 2010-09-02 | $81.87 | $334.30 | 564,100 | — | — |
| 2010-09-01 | $81.63 | $333.32 | 708,200 | — | — |
| 2010-08-31 | $79.29 | $323.77 | 444,200 | — | — |
| 2010-08-30 | $78.38 | $320.05 | 326,800 | — | — |
| 2010-08-27 | $78.94 | $322.34 | 385,200 | — | — |
| 2010-08-26 | $77.87 | $317.97 | 398,800 | — | — |
| 2010-08-25 | $78.06 | $318.75 | 400,700 | — | — |
| 2010-08-24 | $76.94 | $314.17 | 416,700 | — | — |
| 2010-08-23 | $77.43 | $316.17 | 532,600 | — | — |
| 2010-08-20 | $77.17 | $315.11 | 383,900 | — | — |
| 2010-08-19 | $78.04 | $318.66 | 625,300 | — | — |
| 2010-08-18 | $79.48 | $324.54 | 447,700 | — | — |
| 2010-08-17 | $79.87 | $326.14 | 462,700 | — | — |
| 2010-08-16 | $78.06 | $318.75 | 418,300 | — | — |
| 2010-08-13 | $77.56 | $316.70 | 405,000 | — | — |
| 2010-08-12 | $77.49 | $316.42 | 645,700 | — | — |
| 2010-08-11 | $78.04 | $318.66 | 555,200 | — | — |
| 2010-08-10 | $79.73 | $325.56 | 554,500 | — | — |
| 2010-08-09 | $80.32 | $327.97 | 366,400 | — | — |
| 2010-08-06 | $78.99 | $322.54 | 717,700 | — | — |
| 2010-08-05 | $79.28 | $323.73 | 855,200 | — | — |
| 2010-08-04 | $81.54 | $332.96 | 395,400 | — | — |
| 2010-08-03 | $80.96 | $330.59 | 735,500 | — | — |
| 2010-08-02 | $81.35 | $332.18 | 595,100 | — | — |
| 2010-07-30 | $78.19 | $319.28 | 805,200 | — | — |
| 2010-07-29 | $77.91 | $318.13 | 444,100 | — | — |
| 2010-07-28 | $78.68 | $321.28 | 520,300 | — | — |
| 2010-07-27 | $78.16 | $319.15 | 476,400 | — | — |
| 2010-07-26 | $78.88 | $322.09 | 510,700 | — | — |
| 2010-07-23 | $77.14 | $314.99 | 666,700 | — | — |
| 2010-07-22 | $75.64 | $308.86 | 897,900 | — | — |
| 2010-07-21 | $73.12 | $298.57 | 524,300 | — | — |
| 2010-07-20 | $74.59 | $304.58 | 652,800 | — | — |
| 2010-07-19 | $73.22 | $298.98 | 775,400 | — | — |
| 2010-07-16 | $72.35 | $295.43 | 582,300 | — | — |
| 2010-07-15 | $73.87 | $301.64 | 286,700 | — | — |
| 2010-07-14 | $73.90 | $301.76 | 358,900 | — | — |
| 2010-07-13 | $74.53 | $304.33 | 415,700 | — | — |
| 2010-07-12 | $73.43 | $299.84 | 230,800 | — | — |
| 2010-07-09 | $73.41 | $299.76 | 385,200 | — | — |
| 2010-07-08 | $73.08 | $298.41 | 1,220,400 | — | — |
| 2010-07-07 | $72.27 | $295.10 | 1,126,600 | — | — |
| 2010-07-06 | $68.91 | $281.38 | 1,007,400 | — | — |
| 2010-07-02 | $69.89 | $285.38 | 570,000 | — | — |
| 2010-07-01 | $70.54 | $288.04 | 457,600 | — | — |
| 2010-06-30 | $70.27 | $286.94 | 677,400 | — | — |
| 2010-06-29 | $71.03 | $290.04 | 695,800 | — | — |
| 2010-06-28 | $72.90 | $297.68 | 366,900 | — | — |
| 2010-06-25 | $73.55 | $300.33 | 926,000 | — | — |
| 2010-06-24 | $71.39 | $291.51 | 473,100 | — | — |
| 2010-06-23 | $72.76 | $297.10 | 397,800 | — | — |
| 2010-06-22 | $72.09 | $294.37 | 577,400 | — | — |
| 2010-06-21 | $74.65 | $302.13 | 377,100 | — | — |
| 2010-06-18 | $75.31 | $304.80 | 721,600 | — | — |
| 2010-06-17 | $76.15 | $308.20 | 239,100 | — | — |
| 2010-06-16 | $75.99 | $307.55 | 305,400 | — | — |
| 2010-06-15 | $76.47 | $309.49 | 499,600 | — | — |
| 2010-06-14 | $75.26 | $304.59 | 595,100 | — | — |
| 2010-06-11 | $74.50 | $301.52 | 330,200 | — | — |
| 2010-06-10 | $73.70 | $298.28 | 549,100 | — | — |
| 2010-06-09 | $71.47 | $289.26 | 564,600 | — | — |
| 2010-06-08 | $70.93 | $287.07 | 874,900 | — | — |
| 2010-06-07 | $70.32 | $284.60 | 662,200 | — | — |
| 2010-06-04 | $70.08 | $283.63 | 812,000 | — | — |
| 2010-06-03 | $73.58 | $297.80 | 382,700 | — | — |
| 2010-06-02 | $74.27 | $300.59 | 698,600 | — | — |
| 2010-06-01 | $72.53 | $293.55 | 596,000 | — | — |
| 2010-05-28 | $73.70 | $298.28 | 639,300 | — | — |
| 2010-05-27 | $74.23 | $300.43 | 839,600 | — | — |
| 2010-05-26 | $70.45 | $285.13 | 828,700 | — | — |
| 2010-05-25 | $70.57 | $285.61 | 704,100 | — | — |
| 2010-05-24 | $69.67 | $281.97 | 628,100 | — | — |
| 2010-05-21 | $70.72 | $286.22 | 1,008,400 | — | — |
| 2010-05-20 | $68.35 | $276.63 | 1,248,000 | — | — |
| 2010-05-19 | $71.89 | $290.96 | 525,200 | — | — |
| 2010-05-18 | $72.79 | $294.60 | 570,900 | — | — |
| 2010-05-17 | $74.87 | $303.02 | 461,500 | — | — |
| 2010-05-14 | $75.49 | $305.53 | 548,000 | — | — |
| 2010-05-13 | $77.43 | $313.38 | 739,400 | — | — |
| 2010-05-12 | $78.86 | $319.16 | 516,400 | — | — |
| 2010-05-11 | $78.24 | $316.66 | 528,100 | — | — |
| 2010-05-10 | $78.30 | $316.90 | 883,800 | — | — |
| 2010-05-07 | $73.53 | $297.59 | 871,300 | — | — |
| 2010-05-06 | $74.25 | $300.51 | 827,200 | — | — |
| 2010-05-05 | $76.84 | $310.99 | 511,200 | — | — |
| 2010-05-04 | $77.96 | $315.52 | 585,700 | — | — |
| 2010-05-03 | $79.52 | $321.84 | 499,500 | — | — |
| 2010-04-30 | $77.39 | $313.22 | 512,400 | — | — |
| 2010-04-29 | $78.80 | $318.92 | 537,500 | — | — |
| 2010-04-28 | $76.17 | $308.28 | 405,900 | — | — |
| 2010-04-27 | $76.07 | $307.87 | 545,400 | — | — |
| 2010-04-26 | $78.60 | $318.11 | 639,000 | — | — |
| 2010-04-23 | $78.55 | $317.91 | 747,200 | — | — |
| 2010-04-22 | $77.83 | $315.00 | 492,100 | — | — |
| 2010-04-21 | $76.07 | $307.87 | 780,300 | — | — |
| 2010-04-20 | $74.56 | $301.76 | 554,400 | — | — |
| 2010-04-19 | $73.43 | $297.19 | 549,300 | — | — |
| 2010-04-16 | $73.28 | $296.58 | 1,329,600 | — | — |
| 2010-04-15 | $73.62 | $297.96 | 901,800 | — | — |
| 2010-04-14 | $75.15 | $304.15 | 569,600 | — | — |
| 2010-04-13 | $75.87 | $307.06 | 424,300 | — | — |
| 2010-04-12 | $74.53 | $301.64 | 461,700 | — | — |
| 2010-04-09 | $75.15 | $304.15 | 505,700 | — | — |
| 2010-04-08 | $74.06 | $299.74 | 370,800 | — | — |
| 2010-04-07 | $74.07 | $299.78 | 711,800 | — | — |
| 2010-04-06 | $76.07 | $307.87 | 554,700 | — | — |
| 2010-04-05 | $74.59 | $301.88 | 589,100 | — | — |
| 2010-04-01 | $72.67 | $294.11 | 363,100 | — | — |
| 2010-03-31 | $72.81 | $294.68 | 628,600 | — | — |
| 2010-03-30 | $72.91 | $295.08 | 386,400 | — | — |
| 2010-03-29 | $73.60 | $297.88 | 431,200 | — | — |
| 2010-03-26 | $73.43 | $297.19 | 408,000 | — | — |
| 2010-03-25 | $74.11 | $299.94 | 740,100 | — | — |
| 2010-03-24 | $73.82 | $298.77 | 443,300 | — | — |
| 2010-03-23 | $73.56 | $297.71 | 407,900 | — | — |
| 2010-03-22 | $73.55 | $297.67 | 434,400 | — | — |
| 2010-03-19 | $72.78 | $294.56 | 682,600 | — | — |
| 2010-03-18 | $73.50 | $297.47 | 646,300 | — | — |
| 2010-03-17 | $73.67 | $298.16 | 805,000 | — | — |
| 2010-03-16 | $73.09 | $295.81 | 631,200 | — | — |
| 2010-03-15 | $71.60 | $289.78 | 598,800 | — | — |
| 2010-03-12 | $72.36 | $290.19 | 400,400 | — | — |
| 2010-03-11 | $71.78 | $287.86 | 559,800 | — | — |
| 2010-03-10 | $71.87 | $288.22 | 501,300 | — | — |
| 2010-03-09 | $71.81 | $287.98 | 1,127,300 | — | — |
| 2010-03-08 | $72.21 | $289.59 | 434,000 | — | — |
| 2010-03-05 | $71.45 | $286.54 | 1,113,800 | — | — |
| 2010-03-04 | $69.91 | $280.36 | 319,500 | — | — |
| 2010-03-03 | $69.78 | $279.84 | 544,400 | — | — |
| 2010-03-02 | $69.96 | $280.56 | 390,500 | — | — |
| 2010-03-01 | $69.57 | $279.00 | 378,500 | — | — |
| 2010-02-26 | $68.96 | $276.55 | 596,000 | — | — |
| 2010-02-25 | $69.05 | $276.91 | 410,900 | — | — |
| 2010-02-24 | $68.62 | $275.19 | 554,500 | — | — |
| 2010-02-23 | $68.27 | $273.78 | 1,038,800 | — | — |
| 2010-02-22 | $68.58 | $275.03 | 543,100 | — | — |
| 2010-02-19 | $68.49 | $274.67 | 567,500 | — | — |
| 2010-02-18 | $68.08 | $273.02 | 659,400 | — | — |
| 2010-02-17 | $67.13 | $269.21 | 600,000 | — | — |
| 2010-02-16 | $66.22 | $265.56 | 547,300 | — | — |
| 2010-02-12 | $64.46 | $258.51 | 601,500 | — | — |
| 2010-02-11 | $63.74 | $255.62 | 740,900 | — | — |
| 2010-02-10 | $63.07 | $252.93 | 604,700 | — | — |
| 2010-02-09 | $63.10 | $253.05 | 1,325,900 | — | — |
| 2010-02-08 | $63.58 | $254.98 | 659,000 | — | — |
| 2010-02-05 | $65.02 | $260.75 | 612,600 | — | — |
| 2010-02-04 | $63.73 | $255.58 | 1,122,200 | — | — |
| 2010-02-03 | $66.75 | $267.69 | 451,500 | — | — |
| 2010-02-02 | $67.81 | $271.94 | 1,016,300 | — | — |
| 2010-02-01 | $65.88 | $264.20 | 680,600 | — | — |
| 2010-01-29 | $64.38 | $258.18 | 653,900 | — | — |
| 2010-01-28 | $64.54 | $258.83 | 537,800 | — | — |
| 2010-01-27 | $65.07 | $260.95 | 660,600 | — | — |
| 2010-01-26 | $65.37 | $262.15 | 452,600 | — | — |
| 2010-01-25 | $65.63 | $263.20 | 597,100 | — | — |
| 2010-01-22 | $65.50 | $262.68 | 730,100 | — | — |
| 2010-01-21 | $66.98 | $268.61 | 810,300 | — | — |
| 2010-01-20 | $68.36 | $274.15 | 665,900 | — | — |
| 2010-01-19 | $69.26 | $277.75 | 943,600 | — | — |
| 2010-01-15 | $67.59 | $271.06 | 916,500 | — | — |
| 2010-01-14 | $67.05 | $268.89 | 522,800 | — | — |
| 2010-01-13 | $67.32 | $269.97 | 737,000 | — | — |
| 2010-01-12 | $66.01 | $264.72 | 763,400 | — | — |
| 2010-01-11 | $67.16 | $269.33 | 373,900 | — | — |
| 2010-01-08 | $66.33 | $266.00 | 770,900 | — | — |
| 2010-01-07 | $66.75 | $267.69 | 689,700 | — | — |
| 2010-01-06 | $66.77 | $267.77 | 578,300 | — | — |
| 2010-01-05 | $66.95 | $268.49 | 778,800 | — | — |
| 2010-01-04 | $67.03 | $268.81 | 662,400 | — | — |