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 | $40.83 | $99.55 | 4,376,500 | — | — |
| 2010-12-30 | $41.01 | $99.99 | 6,021,900 | — | — |
| 2010-12-29 | $40.69 | $99.21 | 7,844,900 | — | — |
| 2010-12-28 | $39.63 | $96.62 | 5,732,700 | — | — |
| 2010-12-27 | $39.86 | $97.18 | 4,371,500 | — | — |
| 2010-12-23 | $40.32 | $98.30 | 3,919,600 | — | — |
| 2010-12-22 | $40.41 | $98.52 | 6,400,700 | — | — |
| 2010-12-21 | $40.29 | $98.23 | 7,478,500 | — | — |
| 2010-12-20 | $40.15 | $97.89 | 8,628,300 | — | — |
| 2010-12-17 | $39.89 | $97.26 | 13,405,200 | — | — |
| 2010-12-16 | $40.27 | $98.18 | 9,185,500 | — | — |
| 2010-12-15 | $39.79 | $97.01 | 13,618,700 | — | — |
| 2010-12-14 | $41.08 | $100.16 | 9,107,400 | — | — |
| 2010-12-13 | $41.15 | $100.33 | 12,929,800 | — | — |
| 2010-12-10 | $40.22 | $98.06 | 9,489,200 | — | — |
| 2010-12-09 | $40.46 | $98.65 | 8,295,700 | — | — |
| 2010-12-08 | $40.23 | $98.08 | 17,932,400 | — | — |
| 2010-12-07 | $40.38 | $98.45 | 23,383,400 | — | — |
| 2010-12-06 | $40.82 | $99.52 | 10,417,100 | — | — |
| 2010-12-03 | $41.15 | $100.33 | 15,344,200 | — | — |
| 2010-12-02 | $40.61 | $99.01 | 17,227,600 | — | — |
| 2010-12-01 | $39.19 | $95.55 | 13,407,100 | — | — |
| 2010-11-30 | $37.84 | $92.04 | 15,509,000 | — | — |
| 2010-11-29 | $37.87 | $92.11 | 14,689,000 | — | — |
| 2010-11-26 | $36.56 | $88.92 | 4,183,000 | — | — |
| 2010-11-24 | $37.37 | $90.90 | 10,019,500 | — | — |
| 2010-11-23 | $36.46 | $88.68 | 15,698,200 | — | — |
| 2010-11-22 | $37.31 | $90.75 | 15,601,700 | — | — |
| 2010-11-19 | $38.01 | $92.45 | 17,377,300 | — | — |
| 2010-11-18 | $37.56 | $91.36 | 22,464,100 | — | — |
| 2010-11-17 | $35.50 | $86.35 | 11,125,500 | — | — |
| 2010-11-16 | $35.03 | $85.20 | 14,974,900 | — | — |
| 2010-11-15 | $35.84 | $87.17 | 15,503,900 | — | — |
| 2010-11-12 | $35.82 | $87.13 | 16,019,000 | — | — |
| 2010-11-11 | $36.31 | $88.32 | 29,136,200 | — | — |
| 2010-11-10 | $34.88 | $84.84 | 27,551,800 | — | — |
| 2010-11-09 | $33.22 | $80.80 | 18,228,200 | — | — |
| 2010-11-08 | $33.43 | $81.31 | 26,412,100 | — | — |
| 2010-11-05 | $31.92 | $77.64 | 24,832,700 | — | — |
| 2010-11-04 | $32.85 | $79.90 | 21,572,800 | — | — |
| 2010-11-03 | $31.69 | $77.08 | 26,694,500 | — | — |
| 2010-11-02 | $31.40 | $76.37 | 24,430,200 | — | — |
| 2010-11-01 | $31.42 | $76.42 | 25,108,700 | — | — |
| 2010-10-29 | $31.86 | $77.49 | 46,023,200 | — | — |
| 2010-10-28 | $31.68 | $77.06 | 97,847,900 | — | — |
| 2010-10-27 | $34.42 | $83.72 | 11,006,300 | — | — |
| 2010-10-26 | $34.79 | $84.62 | 11,866,700 | — | — |
| 2010-10-25 | $34.28 | $83.38 | 12,901,500 | — | — |
| 2010-10-22 | $34.18 | $83.14 | 13,728,000 | — | — |
| 2010-10-21 | $33.72 | $82.02 | 14,693,800 | — | — |
| 2010-10-20 | $33.79 | $82.19 | 15,332,600 | — | — |
| 2010-10-19 | $33.18 | $80.70 | 19,299,700 | — | — |
| 2010-10-18 | $34.09 | $82.92 | 31,260,600 | — | — |
| 2010-10-15 | $35.82 | $87.13 | 15,549,400 | — | — |
| 2010-10-14 | $35.08 | $85.33 | 13,987,700 | — | — |
| 2010-10-13 | $35.63 | $86.66 | 11,620,700 | — | — |
| 2010-10-12 | $34.84 | $84.74 | 10,916,300 | — | — |
| 2010-10-11 | $34.56 | $84.06 | 8,686,400 | — | — |
| 2010-10-08 | $34.73 | $84.47 | 11,141,800 | — | — |
| 2010-10-07 | $33.62 | $81.77 | 8,793,900 | — | — |
| 2010-10-06 | $33.97 | $82.63 | 10,220,000 | — | — |
| 2010-10-05 | $34.06 | $82.84 | 9,105,600 | — | — |
| 2010-10-04 | $33.03 | $80.34 | 10,071,700 | — | — |
| 2010-10-01 | $33.33 | $81.07 | 10,300,000 | — | — |
| 2010-09-30 | $33.07 | $80.44 | 11,331,400 | — | — |
| 2010-09-29 | $33.40 | $81.24 | 13,886,300 | — | — |
| 2010-09-28 | $32.77 | $79.71 | 9,415,200 | — | — |
| 2010-09-27 | $32.41 | $78.83 | 8,939,400 | — | — |
| 2010-09-24 | $32.73 | $79.61 | 13,999,900 | — | — |
| 2010-09-23 | $31.80 | $77.35 | 12,644,200 | — | — |
| 2010-09-22 | $31.52 | $76.67 | 9,095,300 | — | — |
| 2010-09-21 | $31.83 | $77.42 | 13,721,100 | — | — |
| 2010-09-20 | $31.80 | $77.35 | 10,839,400 | — | — |
| 2010-09-17 | $30.96 | $75.30 | 13,531,400 | — | — |
| 2010-09-16 | $31.00 | $75.40 | 10,444,200 | — | — |
| 2010-09-15 | $31.21 | $75.91 | 9,419,300 | — | — |
| 2010-09-14 | $31.38 | $76.33 | 8,971,700 | — | — |
| 2010-09-13 | $31.61 | $76.89 | 9,664,500 | — | — |
| 2010-09-10 | $30.88 | $75.11 | 11,992,200 | — | — |
| 2010-09-09 | $30.22 | $73.50 | 10,175,900 | — | — |
| 2010-09-08 | $30.21 | $73.48 | 8,561,800 | — | — |
| 2010-09-07 | $29.84 | $72.58 | 8,084,400 | — | — |
| 2010-09-03 | $30.43 | $74.01 | 7,392,200 | — | — |
| 2010-09-02 | $30.13 | $73.29 | 7,916,600 | — | — |
| 2010-09-01 | $29.73 | $72.31 | 11,980,700 | — | — |
| 2010-08-31 | $28.21 | $68.62 | 10,480,700 | — | — |
| 2010-08-30 | $28.49 | $69.30 | 7,586,500 | — | — |
| 2010-08-27 | $29.25 | $70.93 | 12,104,200 | — | — |
| 2010-08-26 | $28.12 | $68.19 | 10,549,900 | — | — |
| 2010-08-25 | $27.99 | $67.87 | 9,993,500 | — | — |
| 2010-08-24 | $28.07 | $68.06 | 18,253,100 | — | — |
| 2010-08-23 | $28.14 | $68.23 | 10,421,100 | — | — |
| 2010-08-20 | $27.82 | $67.46 | 12,172,200 | — | — |
| 2010-08-19 | $28.56 | $69.25 | 10,680,100 | — | — |
| 2010-08-18 | $28.79 | $69.81 | 7,576,400 | — | — |
| 2010-08-17 | $28.70 | $69.59 | 10,240,700 | — | — |
| 2010-08-16 | $27.81 | $67.43 | 11,555,200 | — | — |
| 2010-08-13 | $28.10 | $68.14 | 11,380,500 | — | — |
| 2010-08-12 | $28.43 | $68.94 | 10,845,200 | — | — |
| 2010-08-11 | $28.78 | $69.79 | 15,167,600 | — | — |
| 2010-08-10 | $30.12 | $73.04 | 12,892,100 | — | — |
| 2010-08-09 | $30.70 | $74.44 | 8,376,200 | — | — |
| 2010-08-06 | $30.92 | $74.98 | 10,732,100 | — | — |
| 2010-08-05 | $31.25 | $75.78 | 8,397,800 | — | — |
| 2010-08-04 | $31.06 | $75.31 | 11,873,500 | — | — |
| 2010-08-03 | $31.20 | $75.65 | 14,626,300 | — | — |
| 2010-08-02 | $30.73 | $74.51 | 13,065,800 | — | — |
| 2010-07-30 | $29.88 | $72.45 | 13,335,900 | — | — |
| 2010-07-29 | $30.11 | $73.01 | 12,334,400 | — | — |
| 2010-07-28 | $29.98 | $72.70 | 11,070,800 | — | — |
| 2010-07-27 | $30.45 | $73.84 | 12,830,800 | — | — |
| 2010-07-26 | $30.86 | $74.83 | 8,502,500 | — | — |
| 2010-07-23 | $30.59 | $74.18 | 12,328,400 | — | — |
| 2010-07-22 | $30.30 | $73.47 | 15,876,000 | — | — |
| 2010-07-21 | $29.88 | $72.45 | 15,547,700 | — | — |
| 2010-07-20 | $30.27 | $73.40 | 24,945,600 | — | — |
| 2010-07-19 | $29.17 | $70.73 | 39,191,500 | — | — |
| 2010-07-16 | $27.51 | $66.71 | 20,644,800 | — | — |
| 2010-07-15 | $28.10 | $68.14 | 17,612,700 | — | — |
| 2010-07-14 | $28.17 | $68.31 | 11,178,800 | — | — |
| 2010-07-13 | $28.13 | $68.21 | 16,398,600 | — | — |
| 2010-07-12 | $28.17 | $68.31 | 16,809,100 | — | — |
| 2010-07-09 | $28.64 | $69.45 | 14,491,800 | — | — |
| 2010-07-08 | $28.71 | $69.62 | 21,062,600 | — | — |
| 2010-07-07 | $27.99 | $67.87 | 24,892,100 | — | — |
| 2010-07-06 | $26.46 | $64.16 | 20,082,000 | — | — |
| 2010-07-02 | $25.74 | $62.41 | 22,293,400 | — | — |
| 2010-07-01 | $24.98 | $60.57 | 27,466,700 | — | — |
| 2010-06-30 | $24.55 | $59.53 | 21,876,000 | — | — |
| 2010-06-29 | $24.48 | $59.36 | 25,848,100 | — | — |
| 2010-06-28 | $25.99 | $63.02 | 12,987,600 | — | — |
| 2010-06-25 | $26.34 | $63.87 | 28,687,600 | — | — |
| 2010-06-24 | $25.21 | $61.13 | 12,047,300 | — | — |
| 2010-06-23 | $25.78 | $62.51 | 14,073,000 | — | — |
| 2010-06-22 | $25.99 | $63.02 | 18,620,300 | — | — |
| 2010-06-21 | $27.05 | $65.59 | 18,403,500 | — | — |
| 2010-06-18 | $26.98 | $65.42 | 14,032,300 | — | — |
| 2010-06-17 | $26.39 | $63.99 | 12,975,400 | — | — |
| 2010-06-16 | $26.25 | $63.65 | 28,251,500 | — | — |
| 2010-06-15 | $25.46 | $61.74 | 16,263,200 | — | — |
| 2010-06-14 | $24.02 | $58.24 | 14,358,400 | — | — |
| 2010-06-11 | $24.39 | $59.14 | 14,346,500 | — | — |
| 2010-06-10 | $24.22 | $58.73 | 23,553,000 | — | — |
| 2010-06-09 | $22.56 | $54.70 | 30,861,700 | — | — |
| 2010-06-08 | $23.02 | $55.82 | 26,666,200 | — | — |
| 2010-06-07 | $22.80 | $55.29 | 21,102,900 | — | — |
| 2010-06-04 | $23.11 | $56.04 | 27,956,900 | — | — |
| 2010-06-03 | $23.63 | $57.30 | 31,618,000 | — | — |
| 2010-06-02 | $23.68 | $57.42 | 59,768,500 | — | — |
| 2010-06-01 | $21.15 | $51.28 | 72,573,900 | — | — |
| 2010-05-28 | $24.83 | $60.21 | 37,082,200 | — | — |
| 2010-05-27 | $26.99 | $65.45 | 28,424,600 | — | — |
| 2010-05-26 | $25.88 | $62.54 | 17,683,600 | — | — |
| 2010-05-25 | $25.62 | $61.91 | 25,742,800 | — | — |
| 2010-05-24 | $25.65 | $61.98 | 15,975,200 | — | — |
| 2010-05-21 | $26.73 | $64.59 | 22,840,100 | — | — |
| 2010-05-20 | $26.22 | $63.36 | 34,147,000 | — | — |
| 2010-05-19 | $27.12 | $65.53 | 20,568,900 | — | — |
| 2010-05-18 | $27.64 | $66.79 | 18,210,600 | — | — |
| 2010-05-17 | $27.85 | $67.30 | 18,458,100 | — | — |
| 2010-05-14 | $28.09 | $67.88 | 19,416,900 | — | — |
| 2010-05-13 | $29.01 | $70.10 | 20,261,500 | — | — |
| 2010-05-12 | $29.09 | $70.29 | 20,877,400 | — | — |
| 2010-05-11 | $28.34 | $68.48 | 28,979,300 | — | — |
| 2010-05-10 | $27.59 | $66.67 | 38,861,900 | — | — |
| 2010-05-07 | $27.51 | $66.47 | 30,882,600 | — | — |
| 2010-05-06 | $28.75 | $69.47 | 31,857,600 | — | — |
| 2010-05-05 | $29.98 | $72.44 | 25,037,700 | — | — |
| 2010-05-04 | $30.31 | $73.24 | 24,148,000 | — | — |
| 2010-05-03 | $31.39 | $75.85 | 42,907,200 | — | — |
| 2010-04-30 | $30.65 | $74.06 | 60,712,200 | — | — |
| 2010-04-29 | $31.60 | $76.36 | 73,582,700 | — | — |
| 2010-04-28 | $33.35 | $80.59 | 12,947,000 | — | — |
| 2010-04-27 | $32.81 | $79.28 | 17,140,400 | — | — |
| 2010-04-26 | $34.47 | $83.29 | 11,508,600 | — | — |
| 2010-04-23 | $34.96 | $84.48 | 18,852,700 | — | — |
| 2010-04-22 | $33.73 | $81.50 | 11,774,900 | — | — |
| 2010-04-21 | $33.29 | $80.44 | 15,546,600 | — | — |
| 2010-04-20 | $33.31 | $80.49 | 18,422,800 | — | — |
| 2010-04-19 | $31.57 | $76.29 | 21,178,300 | — | — |
| 2010-04-16 | $31.64 | $76.45 | 16,701,400 | — | — |
| 2010-04-15 | $32.52 | $78.58 | 10,454,400 | — | — |
| 2010-04-14 | $32.43 | $78.36 | 11,950,200 | — | — |
| 2010-04-13 | $31.42 | $75.92 | 9,046,100 | — | — |
| 2010-04-12 | $31.50 | $76.12 | 6,770,700 | — | — |
| 2010-04-09 | $31.57 | $76.29 | 8,299,300 | — | — |
| 2010-04-08 | $31.66 | $76.50 | 11,112,500 | — | — |
| 2010-04-07 | $31.63 | $76.43 | 12,860,100 | — | — |
| 2010-04-06 | $32.20 | $77.81 | 9,753,700 | — | — |
| 2010-04-05 | $31.85 | $76.96 | 16,571,600 | — | — |
| 2010-04-01 | $30.74 | $74.28 | 13,189,700 | — | — |
| 2010-03-31 | $30.13 | $72.81 | 10,508,700 | — | — |
| 2010-03-30 | $30.00 | $72.49 | 11,792,700 | — | — |
| 2010-03-29 | $29.87 | $72.18 | 12,255,000 | — | — |
| 2010-03-26 | $29.36 | $70.95 | 12,483,100 | — | — |
| 2010-03-25 | $29.57 | $71.45 | 14,175,800 | — | — |
| 2010-03-24 | $30.21 | $73.00 | 9,982,800 | — | — |
| 2010-03-23 | $30.71 | $74.21 | 10,179,100 | — | — |
| 2010-03-22 | $30.64 | $74.04 | 11,853,300 | — | — |
| 2010-03-19 | $30.50 | $73.70 | 18,790,400 | — | — |
| 2010-03-18 | $31.58 | $76.31 | 12,179,500 | — | — |
| 2010-03-17 | $32.52 | $78.58 | 16,965,200 | — | — |
| 2010-03-16 | $31.71 | $76.62 | 11,203,600 | — | — |
| 2010-03-15 | $31.03 | $74.98 | 10,154,400 | — | — |
| 2010-03-12 | $31.50 | $76.12 | 15,641,400 | — | — |
| 2010-03-11 | $30.74 | $74.28 | 13,677,900 | — | — |
| 2010-03-10 | $30.64 | $74.04 | 20,693,100 | — | — |
| 2010-03-09 | $30.91 | $74.69 | 14,949,900 | — | — |
| 2010-03-08 | $31.41 | $75.90 | 10,685,000 | — | — |
| 2010-03-05 | $31.88 | $77.03 | 8,737,400 | — | — |
| 2010-03-04 | $31.45 | $76.00 | 7,605,700 | — | — |
| 2010-03-03 | $31.70 | $76.60 | 10,792,800 | — | — |
| 2010-03-02 | $31.21 | $75.42 | 12,519,400 | — | — |
| 2010-03-01 | $30.75 | $74.30 | 11,698,800 | — | — |
| 2010-02-26 | $30.15 | $72.85 | 12,722,900 | — | — |
| 2010-02-25 | $30.00 | $72.27 | 13,093,300 | — | — |
| 2010-02-24 | $30.01 | $72.30 | 18,173,300 | — | — |
| 2010-02-23 | $30.20 | $72.76 | 14,472,400 | — | — |
| 2010-02-22 | $31.02 | $74.73 | 14,988,500 | — | — |
| 2010-02-19 | $31.79 | $76.59 | 12,130,100 | — | — |
| 2010-02-18 | $31.54 | $75.98 | 11,485,800 | — | — |
| 2010-02-17 | $31.08 | $74.88 | 11,394,000 | — | — |
| 2010-02-16 | $31.05 | $74.80 | 15,028,400 | — | — |
| 2010-02-12 | $30.02 | $72.32 | 14,981,300 | — | — |
| 2010-02-11 | $30.16 | $72.66 | 14,493,200 | — | — |
| 2010-02-10 | $29.23 | $70.42 | 12,150,700 | — | — |
| 2010-02-09 | $29.08 | $70.06 | 20,175,400 | — | — |
| 2010-02-08 | $28.10 | $67.70 | 16,336,400 | — | — |
| 2010-02-05 | $28.29 | $68.15 | 22,097,000 | — | — |
| 2010-02-04 | $28.86 | $69.53 | 17,959,900 | — | — |
| 2010-02-03 | $30.36 | $73.14 | 11,090,200 | — | — |
| 2010-02-02 | $30.76 | $74.11 | 16,414,100 | — | — |
| 2010-02-01 | $30.65 | $73.84 | 13,821,700 | — | — |
| 2010-01-29 | $29.21 | $70.37 | 18,196,500 | — | — |
| 2010-01-28 | $29.65 | $71.43 | 16,881,400 | — | — |
| 2010-01-27 | $30.41 | $73.26 | 19,410,700 | — | — |
| 2010-01-26 | $30.88 | $74.39 | 18,930,800 | — | — |
| 2010-01-25 | $31.07 | $74.85 | 29,815,000 | — | — |
| 2010-01-22 | $31.15 | $75.04 | 21,577,600 | — | — |
| 2010-01-21 | $32.53 | $78.37 | 20,825,600 | — | — |
| 2010-01-20 | $33.27 | $80.15 | 17,463,600 | — | — |
| 2010-01-19 | $34.60 | $83.36 | 12,018,100 | — | — |
| 2010-01-15 | $34.03 | $81.98 | 11,967,100 | — | — |
| 2010-01-14 | $34.31 | $82.66 | 12,008,000 | — | — |
| 2010-01-13 | $34.05 | $82.03 | 13,885,400 | — | — |
| 2010-01-12 | $33.29 | $80.20 | 15,739,600 | — | — |
| 2010-01-11 | $33.78 | $81.38 | 15,943,400 | — | — |
| 2010-01-08 | $34.12 | $82.20 | 23,014,600 | — | — |
| 2010-01-07 | $32.48 | $78.25 | 8,993,100 | — | — |
| 2010-01-06 | $32.40 | $78.06 | 15,720,800 | — | — |
| 2010-01-05 | $31.65 | $76.25 | 18,989,700 | — | — |
| 2010-01-04 | $31.25 | $75.29 | 11,571,600 | — | — |