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
- 1972-06-05 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 | $60.13 | $830.92 | 177,164 | — | — |
| 2010-12-30 | $59.99 | $828.98 | 97,779 | — | — |
| 2010-12-29 | $60.27 | $832.85 | 86,464 | — | — |
| 2010-12-28 | $60.43 | $835.06 | 84,253 | — | — |
| 2010-12-27 | $60.74 | $839.35 | 116,399 | — | — |
| 2010-12-23 | $60.50 | $836.03 | 158,835 | — | — |
| 2010-12-22 | $60.68 | $838.52 | 276,881 | — | — |
| 2010-12-21 | $60.45 | $835.34 | 250,095 | — | — |
| 2010-12-20 | $60.26 | $832.71 | 490,515 | — | — |
| 2010-12-17 | $60.94 | $842.11 | 1,050,652 | — | — |
| 2010-12-16 | $61.03 | $843.35 | 251,934 | — | — |
| 2010-12-15 | $61.10 | $839.35 | 323,196 | — | — |
| 2010-12-14 | $61.00 | $837.97 | 226,292 | — | — |
| 2010-12-13 | $60.92 | $836.87 | 277,961 | — | — |
| 2010-12-10 | $61.01 | $838.11 | 279,101 | — | — |
| 2010-12-09 | $60.39 | $829.59 | 289,360 | — | — |
| 2010-12-08 | $59.35 | $815.31 | 286,267 | — | — |
| 2010-12-07 | $60.00 | $824.23 | 229,503 | — | — |
| 2010-12-06 | $59.78 | $821.21 | 250,388 | — | — |
| 2010-12-03 | $60.34 | $828.91 | 181,445 | — | — |
| 2010-12-02 | $59.77 | $821.08 | 557,870 | — | — |
| 2010-12-01 | $58.69 | $806.24 | 225,010 | — | — |
| 2010-11-30 | $56.56 | $776.98 | 386,800 | — | — |
| 2010-11-29 | $57.10 | $784.40 | 169,638 | — | — |
| 2010-11-26 | $56.96 | $782.47 | 115,058 | — | — |
| 2010-11-24 | $57.64 | $791.81 | 242,436 | — | — |
| 2010-11-23 | $55.85 | $767.23 | 326,726 | — | — |
| 2010-11-22 | $56.36 | $774.23 | 305,539 | — | — |
| 2010-11-19 | $56.59 | $777.39 | 116,318 | — | — |
| 2010-11-18 | $56.62 | $777.80 | 291,367 | — | — |
| 2010-11-17 | $54.75 | $752.11 | 161,104 | — | — |
| 2010-11-16 | $54.84 | $753.35 | 289,443 | — | — |
| 2010-11-15 | $55.08 | $756.65 | 266,244 | — | — |
| 2010-11-12 | $55.40 | $761.04 | 291,420 | — | — |
| 2010-11-11 | $55.96 | $768.74 | 260,485 | — | — |
| 2010-11-10 | $55.28 | $759.39 | 195,748 | — | — |
| 2010-11-09 | $55.27 | $759.26 | 501,863 | — | — |
| 2010-11-08 | $55.00 | $755.55 | 276,276 | — | — |
| 2010-11-05 | $56.24 | $772.58 | 224,289 | — | — |
| 2010-11-04 | $55.45 | $761.73 | 254,385 | — | — |
| 2010-11-03 | $54.54 | $749.23 | 142,316 | — | — |
| 2010-11-02 | $54.44 | $747.86 | 195,989 | — | — |
| 2010-11-01 | $53.79 | $738.93 | 209,972 | — | — |
| 2010-10-29 | $54.02 | $742.09 | 257,029 | — | — |
| 2010-10-28 | $54.19 | $744.42 | 228,518 | — | — |
| 2010-10-27 | $55.30 | $759.67 | 298,114 | — | — |
| 2010-10-26 | $55.54 | $762.97 | 556,541 | — | — |
| 2010-10-25 | $55.81 | $766.68 | 301,776 | — | — |
| 2010-10-22 | $54.80 | $752.80 | 181,340 | — | — |
| 2010-10-21 | $54.60 | $750.05 | 393,793 | — | — |
| 2010-10-20 | $53.50 | $734.94 | 160,244 | — | — |
| 2010-10-19 | $52.11 | $715.85 | 164,702 | — | — |
| 2010-10-18 | $53.19 | $730.68 | 182,131 | — | — |
| 2010-10-15 | $52.84 | $725.88 | 139,877 | — | — |
| 2010-10-14 | $53.54 | $735.49 | 226,330 | — | — |
| 2010-10-13 | $52.79 | $725.19 | 223,306 | — | — |
| 2010-10-12 | $52.19 | $716.95 | 166,491 | — | — |
| 2010-10-11 | $51.88 | $712.69 | 81,386 | — | — |
| 2010-10-08 | $51.84 | $712.14 | 195,652 | — | — |
| 2010-10-07 | $51.69 | $710.08 | 138,067 | — | — |
| 2010-10-06 | $51.58 | $708.57 | 270,257 | — | — |
| 2010-10-05 | $50.97 | $700.19 | 160,788 | — | — |
| 2010-10-04 | $49.31 | $677.38 | 266,029 | — | — |
| 2010-10-01 | $50.50 | $693.73 | 255,231 | — | — |
| 2010-09-30 | $50.75 | $697.17 | 238,752 | — | — |
| 2010-09-29 | $50.82 | $698.13 | 194,612 | — | — |
| 2010-09-28 | $50.71 | $696.62 | 121,790 | — | — |
| 2010-09-27 | $50.27 | $690.57 | 128,415 | — | — |
| 2010-09-24 | $50.58 | $694.83 | 86,297 | — | — |
| 2010-09-23 | $49.16 | $675.32 | 145,036 | — | — |
| 2010-09-22 | $49.52 | $675.32 | 116,191 | — | — |
| 2010-09-21 | $49.74 | $678.32 | 174,851 | — | — |
| 2010-09-20 | $50.29 | $685.82 | 177,410 | — | — |
| 2010-09-17 | $49.01 | $668.37 | 216,167 | — | — |
| 2010-09-16 | $48.56 | $662.23 | 73,281 | — | — |
| 2010-09-15 | $48.61 | $662.91 | 136,352 | — | — |
| 2010-09-14 | $48.54 | $661.96 | 118,674 | — | — |
| 2010-09-13 | $48.16 | $656.78 | 113,281 | — | — |
| 2010-09-10 | $47.51 | $647.91 | 99,416 | — | — |
| 2010-09-09 | $47.19 | $643.55 | 71,561 | — | — |
| 2010-09-08 | $47.01 | $641.09 | 77,933 | — | — |
| 2010-09-07 | $46.75 | $637.55 | 110,999 | — | — |
| 2010-09-03 | $47.53 | $648.18 | 66,426 | — | — |
| 2010-09-02 | $47.01 | $641.09 | 89,935 | — | — |
| 2010-09-01 | $46.38 | $632.50 | 143,925 | — | — |
| 2010-08-31 | $44.98 | $613.41 | 153,983 | — | — |
| 2010-08-30 | $44.66 | $609.05 | 154,200 | — | — |
| 2010-08-27 | $45.64 | $622.41 | 70,659 | — | — |
| 2010-08-26 | $44.85 | $611.64 | 155,258 | — | — |
| 2010-08-25 | $44.28 | $603.86 | 156,004 | — | — |
| 2010-08-24 | $44.43 | $605.91 | 172,970 | — | — |
| 2010-08-23 | $44.69 | $609.45 | 146,723 | — | — |
| 2010-08-20 | $45.45 | $619.82 | 105,651 | — | — |
| 2010-08-19 | $45.83 | $625.00 | 246,718 | — | — |
| 2010-08-18 | $46.51 | $634.27 | 134,484 | — | — |
| 2010-08-17 | $46.32 | $631.68 | 113,965 | — | — |
| 2010-08-16 | $45.37 | $618.73 | 125,749 | — | — |
| 2010-08-13 | $45.28 | $617.50 | 116,655 | — | — |
| 2010-08-12 | $45.94 | $626.50 | 236,789 | — | — |
| 2010-08-11 | $46.03 | $627.73 | 305,659 | — | — |
| 2010-08-10 | $48.12 | $656.23 | 360,390 | — | — |
| 2010-08-09 | $48.75 | $664.82 | 190,442 | — | — |
| 2010-08-06 | $48.47 | $661.00 | 182,805 | — | — |
| 2010-08-05 | $48.78 | $665.23 | 261,924 | — | — |
| 2010-08-04 | $48.01 | $654.73 | 164,773 | — | — |
| 2010-08-03 | $48.20 | $657.32 | 173,044 | — | — |
| 2010-08-02 | $48.35 | $659.37 | 208,717 | — | — |
| 2010-07-30 | $47.19 | $643.55 | 151,714 | — | — |
| 2010-07-29 | $47.30 | $645.05 | 234,407 | — | — |
| 2010-07-28 | $47.36 | $645.87 | 184,941 | — | — |
| 2010-07-27 | $47.33 | $645.46 | 361,883 | — | — |
| 2010-07-26 | $47.37 | $646.00 | 408,877 | — | — |
| 2010-07-23 | $46.13 | $629.09 | 246,814 | — | — |
| 2010-07-22 | $45.29 | $617.64 | 489,520 | — | — |
| 2010-07-21 | $42.75 | $583.00 | 314,684 | — | — |
| 2010-07-20 | $42.14 | $574.68 | 167,345 | — | — |
| 2010-07-19 | $41.40 | $564.59 | 163,984 | — | — |
| 2010-07-16 | $40.95 | $558.45 | 244,036 | — | — |
| 2010-07-15 | $42.09 | $574.00 | 188,115 | — | — |
| 2010-07-14 | $41.92 | $571.68 | 126,198 | — | — |
| 2010-07-13 | $41.79 | $569.91 | 166,859 | — | — |
| 2010-07-12 | $40.70 | $555.04 | 204,029 | — | — |
| 2010-07-09 | $41.40 | $564.59 | 140,412 | — | — |
| 2010-07-08 | $40.62 | $553.95 | 172,441 | — | — |
| 2010-07-07 | $39.62 | $540.31 | 175,254 | — | — |
| 2010-07-06 | $38.46 | $524.49 | 147,650 | — | — |
| 2010-07-02 | $38.74 | $528.31 | 152,627 | — | — |
| 2010-07-01 | $38.91 | $530.63 | 342,488 | — | — |
| 2010-06-30 | $39.69 | $541.27 | 340,525 | — | — |
| 2010-06-29 | $39.66 | $540.86 | 277,330 | — | — |
| 2010-06-28 | $41.51 | $566.09 | 315,723 | — | — |
| 2010-06-25 | $42.02 | $573.04 | 457,343 | — | — |
| 2010-06-24 | $41.67 | $568.27 | 180,877 | — | — |
| 2010-06-23 | $42.38 | $577.95 | 151,868 | — | — |
| 2010-06-22 | $43.10 | $587.77 | 133,387 | — | — |
| 2010-06-21 | $43.98 | $599.77 | 160,484 | — | — |
| 2010-06-18 | $44.09 | $601.27 | 249,725 | — | — |
| 2010-06-17 | $43.47 | $592.82 | 261,669 | — | — |
| 2010-06-16 | $43.92 | $594.04 | 212,695 | — | — |
| 2010-06-15 | $44.21 | $597.97 | 134,112 | — | — |
| 2010-06-14 | $43.00 | $581.60 | 294,543 | — | — |
| 2010-06-11 | $42.46 | $574.30 | 125,434 | — | — |
| 2010-06-10 | $42.37 | $573.08 | 161,181 | — | — |
| 2010-06-09 | $41.00 | $554.55 | 248,707 | — | — |
| 2010-06-08 | $40.87 | $552.79 | 228,959 | — | — |
| 2010-06-07 | $40.75 | $551.17 | 351,428 | — | — |
| 2010-06-04 | $41.33 | $559.01 | 225,024 | — | — |
| 2010-06-03 | $43.47 | $587.96 | 255,869 | — | — |
| 2010-06-02 | $43.57 | $589.31 | 415,860 | — | — |
| 2010-06-01 | $42.45 | $574.16 | 724,218 | — | — |
| 2010-05-28 | $42.65 | $576.87 | 210,351 | — | — |
| 2010-05-27 | $43.60 | $589.72 | 219,011 | — | — |
| 2010-05-26 | $42.48 | $574.57 | 323,146 | — | — |
| 2010-05-25 | $42.01 | $568.21 | 451,949 | — | — |
| 2010-05-24 | $42.43 | $573.89 | 258,150 | — | — |
| 2010-05-21 | $43.08 | $582.68 | 292,676 | — | — |
| 2010-05-20 | $42.50 | $574.84 | 276,941 | — | — |
| 2010-05-19 | $44.64 | $603.78 | 250,851 | — | — |
| 2010-05-18 | $45.57 | $616.36 | 557,867 | — | — |
| 2010-05-17 | $46.26 | $625.69 | 451,934 | — | — |
| 2010-05-14 | $46.40 | $627.59 | 458,739 | — | — |
| 2010-05-13 | $47.11 | $637.19 | 493,257 | — | — |
| 2010-05-12 | $47.00 | $635.70 | 656,458 | — | — |
| 2010-05-11 | $45.44 | $614.60 | 439,802 | — | — |
| 2010-05-10 | $45.29 | $612.57 | 434,097 | — | — |
| 2010-05-07 | $43.12 | $583.22 | 608,537 | — | — |
| 2010-05-06 | $43.56 | $589.18 | 389,278 | — | — |
| 2010-05-05 | $45.49 | $615.28 | 369,316 | — | — |
| 2010-05-04 | $45.98 | $621.91 | 641,142 | — | — |
| 2010-05-03 | $48.73 | $659.10 | 418,334 | — | — |
| 2010-04-30 | $46.47 | $628.53 | 361,617 | — | — |
| 2010-04-29 | $47.93 | $648.28 | 306,036 | — | — |
| 2010-04-28 | $46.65 | $630.97 | 400,004 | — | — |
| 2010-04-27 | $46.96 | $635.16 | 397,724 | — | — |
| 2010-04-26 | $48.35 | $653.96 | 349,463 | — | — |
| 2010-04-23 | $48.67 | $658.29 | 517,511 | — | — |
| 2010-04-22 | $49.87 | $674.52 | 730,105 | — | — |
| 2010-04-21 | $52.01 | $703.47 | 102,039 | — | — |
| 2010-04-20 | $52.16 | $705.50 | 129,430 | — | — |
| 2010-04-19 | $51.49 | $696.43 | 150,688 | — | — |
| 2010-04-16 | $52.19 | $705.90 | 165,125 | — | — |
| 2010-04-15 | $52.51 | $710.23 | 125,891 | — | — |
| 2010-04-14 | $51.82 | $700.90 | 180,519 | — | — |
| 2010-04-13 | $51.75 | $699.95 | 88,760 | — | — |
| 2010-04-12 | $51.60 | $697.92 | 156,411 | — | — |
| 2010-04-09 | $51.48 | $696.30 | 124,400 | — | — |
| 2010-04-08 | $51.23 | $692.92 | 143,679 | — | — |
| 2010-04-07 | $51.58 | $697.65 | 116,492 | — | — |
| 2010-04-06 | $51.91 | $702.11 | 84,312 | — | — |
| 2010-04-05 | $51.67 | $698.87 | 148,533 | — | — |
| 2010-04-01 | $51.06 | $690.62 | 130,635 | — | — |
| 2010-03-31 | $50.43 | $682.10 | 150,574 | — | — |
| 2010-03-30 | $50.68 | $685.48 | 129,819 | — | — |
| 2010-03-29 | $50.31 | $680.47 | 139,884 | — | — |
| 2010-03-26 | $50.05 | $676.96 | 192,304 | — | — |
| 2010-03-25 | $50.37 | $681.28 | 194,200 | — | — |
| 2010-03-24 | $50.72 | $686.02 | 134,735 | — | — |
| 2010-03-23 | $51.07 | $690.75 | 179,957 | — | — |
| 2010-03-22 | $51.04 | $690.35 | 145,951 | — | — |
| 2010-03-19 | $50.86 | $687.91 | 298,577 | — | — |
| 2010-03-18 | $50.41 | $681.83 | 146,569 | — | — |
| 2010-03-17 | $50.53 | $683.45 | 145,512 | — | — |
| 2010-03-16 | $50.93 | $688.86 | 157,162 | — | — |
| 2010-03-15 | $49.84 | $674.12 | 147,572 | — | — |
| 2010-03-12 | $50.15 | $678.31 | 138,092 | — | — |
| 2010-03-11 | $49.40 | $668.16 | 115,698 | — | — |
| 2010-03-10 | $49.40 | $668.16 | 206,660 | — | — |
| 2010-03-09 | $48.87 | $661.00 | 291,102 | — | — |
| 2010-03-08 | $49.11 | $664.24 | 160,535 | — | — |
| 2010-03-05 | $48.94 | $661.94 | 117,613 | — | — |
| 2010-03-04 | $48.17 | $651.53 | 125,537 | — | — |
| 2010-03-03 | $48.62 | $652.75 | 138,253 | — | — |
| 2010-03-02 | $48.16 | $646.57 | 193,144 | — | — |
| 2010-03-01 | $47.78 | $641.47 | 174,253 | — | — |
| 2010-02-26 | $46.85 | $628.98 | 486,918 | — | — |
| 2010-02-25 | $47.69 | $640.26 | 204,921 | — | — |
| 2010-02-24 | $46.77 | $627.91 | 100,396 | — | — |
| 2010-02-23 | $46.53 | $624.69 | 96,837 | — | — |
| 2010-02-22 | $47.52 | $637.98 | 90,120 | — | — |
| 2010-02-19 | $47.78 | $641.47 | 138,390 | — | — |
| 2010-02-18 | $47.49 | $637.57 | 104,852 | — | — |
| 2010-02-17 | $46.73 | $627.37 | 135,956 | — | — |
| 2010-02-16 | $46.67 | $626.57 | 169,991 | — | — |
| 2010-02-12 | $45.88 | $615.96 | 329,108 | — | — |
| 2010-02-11 | $44.86 | $602.27 | 218,117 | — | — |
| 2010-02-10 | $44.26 | $594.21 | 168,176 | — | — |
| 2010-02-09 | $44.73 | $600.52 | 227,436 | — | — |
| 2010-02-08 | $44.59 | $598.64 | 386,613 | — | — |
| 2010-02-05 | $45.05 | $604.82 | 380,910 | — | — |
| 2010-02-04 | $44.39 | $595.96 | 172,300 | — | — |
| 2010-02-03 | $45.49 | $610.72 | 159,828 | — | — |
| 2010-02-02 | $45.37 | $609.11 | 191,254 | — | — |
| 2010-02-01 | $45.38 | $609.25 | 406,223 | — | — |
| 2010-01-29 | $43.06 | $578.10 | 245,376 | — | — |
| 2010-01-28 | $44.42 | $596.36 | 120,304 | — | — |
| 2010-01-27 | $44.97 | $603.74 | 199,426 | — | — |
| 2010-01-26 | $44.85 | $602.13 | 244,595 | — | — |
| 2010-01-25 | $45.15 | $606.16 | 257,975 | — | — |
| 2010-01-22 | $44.91 | $602.94 | 257,804 | — | — |
| 2010-01-21 | $45.56 | $611.66 | 203,831 | — | — |
| 2010-01-20 | $47.17 | $633.28 | 205,071 | — | — |
| 2010-01-19 | $47.79 | $641.60 | 139,214 | — | — |
| 2010-01-15 | $46.87 | $629.25 | 274,622 | — | — |
| 2010-01-14 | $48.67 | $653.42 | 125,029 | — | — |
| 2010-01-13 | $48.51 | $651.27 | 193,466 | — | — |
| 2010-01-12 | $47.80 | $641.74 | 241,494 | — | — |
| 2010-01-11 | $47.70 | $640.39 | 181,638 | — | — |
| 2010-01-08 | $48.19 | $646.97 | 108,705 | — | — |
| 2010-01-07 | $48.02 | $644.69 | 272,155 | — | — |
| 2010-01-06 | $47.70 | $640.39 | 282,366 | — | — |
| 2010-01-05 | $47.75 | $641.07 | 233,510 | — | — |
| 2010-01-04 | $47.81 | $641.87 | 225,352 | — | — |