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
- 1974-12-17 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 | $55.59 | $159.73 | 247,100 | — | — |
| 2010-12-30 | $55.27 | $158.82 | 252,900 | — | — |
| 2010-12-29 | $55.48 | $159.42 | 274,900 | — | — |
| 2010-12-28 | $55.38 | $159.13 | 180,900 | — | — |
| 2010-12-27 | $55.32 | $158.96 | 117,200 | — | — |
| 2010-12-23 | $55.40 | $158.41 | 317,200 | — | — |
| 2010-12-22 | $55.76 | $159.44 | 315,200 | — | — |
| 2010-12-21 | $55.61 | $159.01 | 348,100 | — | — |
| 2010-12-20 | $55.49 | $158.67 | 380,400 | — | — |
| 2010-12-17 | $55.10 | $157.56 | 714,300 | — | — |
| 2010-12-16 | $55.25 | $157.98 | 652,700 | — | — |
| 2010-12-15 | $55.25 | $157.98 | 381,300 | — | — |
| 2010-12-14 | $55.67 | $159.19 | 276,900 | — | — |
| 2010-12-13 | $55.45 | $158.56 | 356,400 | — | — |
| 2010-12-10 | $55.77 | $159.47 | 422,800 | — | — |
| 2010-12-09 | $55.12 | $157.61 | 302,900 | — | — |
| 2010-12-08 | $55.02 | $157.33 | 385,100 | — | — |
| 2010-12-07 | $55.17 | $157.76 | 559,300 | — | — |
| 2010-12-06 | $54.71 | $156.44 | 407,100 | — | — |
| 2010-12-03 | $55.03 | $157.35 | 598,300 | — | — |
| 2010-12-02 | $54.27 | $155.18 | 456,000 | — | — |
| 2010-12-01 | $53.55 | $153.12 | 417,300 | — | — |
| 2010-11-30 | $52.52 | $150.18 | 534,400 | — | — |
| 2010-11-29 | $52.79 | $150.95 | 494,100 | — | — |
| 2010-11-26 | $52.96 | $151.44 | 468,400 | — | — |
| 2010-11-24 | $52.48 | $150.06 | 349,100 | — | — |
| 2010-11-23 | $51.53 | $147.35 | 537,900 | — | — |
| 2010-11-22 | $51.99 | $148.66 | 300,000 | — | — |
| 2010-11-19 | $51.58 | $147.49 | 461,100 | — | — |
| 2010-11-18 | $51.30 | $146.69 | 289,700 | — | — |
| 2010-11-17 | $50.65 | $144.83 | 331,100 | — | — |
| 2010-11-16 | $50.74 | $145.09 | 534,400 | — | — |
| 2010-11-15 | $51.82 | $148.18 | 467,700 | — | — |
| 2010-11-12 | $52.46 | $150.01 | 465,000 | — | — |
| 2010-11-11 | $53.35 | $152.55 | 374,500 | — | — |
| 2010-11-10 | $53.33 | $152.49 | 408,300 | — | — |
| 2010-11-09 | $52.88 | $151.21 | 527,500 | — | — |
| 2010-11-08 | $53.62 | $153.32 | 551,300 | — | — |
| 2010-11-05 | $53.23 | $152.21 | 698,200 | — | — |
| 2010-11-04 | $53.34 | $152.52 | 1,006,400 | — | — |
| 2010-11-03 | $50.72 | $145.03 | 789,700 | — | — |
| 2010-11-02 | $50.66 | $144.86 | 535,400 | — | — |
| 2010-11-01 | $50.30 | $143.83 | 311,700 | — | — |
| 2010-10-29 | $50.16 | $143.43 | 296,600 | — | — |
| 2010-10-28 | $49.95 | $142.83 | 370,400 | — | — |
| 2010-10-27 | $49.84 | $142.51 | 408,100 | — | — |
| 2010-10-26 | $50.26 | $143.72 | 408,500 | — | — |
| 2010-10-25 | $50.04 | $143.09 | 464,200 | — | — |
| 2010-10-22 | $49.80 | $142.40 | 201,000 | — | — |
| 2010-10-21 | $49.86 | $142.57 | 435,300 | — | — |
| 2010-10-20 | $49.94 | $142.80 | 390,900 | — | — |
| 2010-10-19 | $48.95 | $139.97 | 386,500 | — | — |
| 2010-10-18 | $49.84 | $142.51 | 256,500 | — | — |
| 2010-10-15 | $49.80 | $142.40 | 508,600 | — | — |
| 2010-10-14 | $49.70 | $142.11 | 240,100 | — | — |
| 2010-10-13 | $50.07 | $143.17 | 303,100 | — | — |
| 2010-10-12 | $49.62 | $141.89 | 339,300 | — | — |
| 2010-10-11 | $49.56 | $141.71 | 363,500 | — | — |
| 2010-10-08 | $49.70 | $142.11 | 443,900 | — | — |
| 2010-10-07 | $49.49 | $141.51 | 412,000 | — | — |
| 2010-10-06 | $49.60 | $141.83 | 633,700 | — | — |
| 2010-10-05 | $49.55 | $141.69 | 584,800 | — | — |
| 2010-10-04 | $48.50 | $138.68 | 649,500 | — | — |
| 2010-10-01 | $48.79 | $139.51 | 487,000 | — | — |
| 2010-09-30 | $48.52 | $138.74 | 501,400 | — | — |
| 2010-09-29 | $48.71 | $139.28 | 729,500 | — | — |
| 2010-09-28 | $49.46 | $141.43 | 488,000 | — | — |
| 2010-09-27 | $48.82 | $139.60 | 397,000 | — | — |
| 2010-09-24 | $49.01 | $140.14 | 306,000 | — | — |
| 2010-09-23 | $47.92 | $137.02 | 234,200 | — | — |
| 2010-09-22 | $48.57 | $138.88 | 296,800 | — | — |
| 2010-09-21 | $48.63 | $139.05 | 396,200 | — | — |
| 2010-09-20 | $48.92 | $139.88 | 389,500 | — | — |
| 2010-09-17 | $48.39 | $137.60 | 608,000 | — | — |
| 2010-09-16 | $47.85 | $136.06 | 352,800 | — | — |
| 2010-09-15 | $47.85 | $136.06 | 470,400 | — | — |
| 2010-09-14 | $47.48 | $135.01 | 562,900 | — | — |
| 2010-09-13 | $46.81 | $133.10 | 451,900 | — | — |
| 2010-09-10 | $46.66 | $132.68 | 633,100 | — | — |
| 2010-09-09 | $46.90 | $133.36 | 585,900 | — | — |
| 2010-09-08 | $47.06 | $133.81 | 1,018,500 | — | — |
| 2010-09-07 | $46.93 | $133.44 | 900,300 | — | — |
| 2010-09-03 | $47.72 | $135.69 | 664,500 | — | — |
| 2010-09-02 | $47.67 | $135.55 | 422,300 | — | — |
| 2010-09-01 | $47.39 | $134.75 | 680,300 | — | — |
| 2010-08-31 | $45.69 | $129.92 | 568,500 | — | — |
| 2010-08-30 | $45.63 | $129.75 | 484,100 | — | — |
| 2010-08-27 | $46.15 | $131.23 | 474,100 | — | — |
| 2010-08-26 | $45.15 | $128.38 | 488,400 | — | — |
| 2010-08-25 | $44.92 | $127.73 | 677,800 | — | — |
| 2010-08-24 | $44.67 | $127.02 | 405,700 | — | — |
| 2010-08-23 | $45.47 | $129.29 | 366,100 | — | — |
| 2010-08-20 | $45.83 | $130.32 | 395,700 | — | — |
| 2010-08-19 | $45.66 | $129.83 | 561,600 | — | — |
| 2010-08-18 | $46.90 | $133.36 | 396,500 | — | — |
| 2010-08-17 | $47.03 | $133.73 | 532,500 | — | — |
| 2010-08-16 | $45.89 | $130.49 | 487,800 | — | — |
| 2010-08-13 | $46.35 | $131.80 | 729,000 | — | — |
| 2010-08-12 | $45.82 | $130.29 | 674,000 | — | — |
| 2010-08-11 | $46.00 | $130.80 | 539,000 | — | — |
| 2010-08-10 | $47.34 | $134.61 | 645,500 | — | — |
| 2010-08-09 | $47.62 | $135.41 | 700,300 | — | — |
| 2010-08-06 | $46.87 | $133.27 | 1,015,100 | — | — |
| 2010-08-05 | $46.84 | $133.19 | 1,272,600 | — | — |
| 2010-08-04 | $45.89 | $130.49 | 826,600 | — | — |
| 2010-08-03 | $45.66 | $129.83 | 1,270,200 | — | — |
| 2010-08-02 | $45.92 | $130.57 | 865,100 | — | — |
| 2010-07-30 | $45.38 | $129.04 | 629,500 | — | — |
| 2010-07-29 | $45.55 | $129.52 | 734,800 | — | — |
| 2010-07-28 | $46.03 | $130.89 | 781,000 | — | — |
| 2010-07-27 | $45.78 | $130.17 | 1,058,200 | — | — |
| 2010-07-26 | $46.82 | $133.13 | 510,600 | — | — |
| 2010-07-23 | $46.46 | $132.11 | 1,004,300 | — | — |
| 2010-07-22 | $46.22 | $131.43 | 451,100 | — | — |
| 2010-07-21 | $45.07 | $128.16 | 720,600 | — | — |
| 2010-07-20 | $45.00 | $127.96 | 406,700 | — | — |
| 2010-07-19 | $44.05 | $125.26 | 312,100 | — | — |
| 2010-07-16 | $43.77 | $124.46 | 375,400 | — | — |
| 2010-07-15 | $45.00 | $127.96 | 382,400 | — | — |
| 2010-07-14 | $45.01 | $127.99 | 566,600 | — | — |
| 2010-07-13 | $45.24 | $128.64 | 389,300 | — | — |
| 2010-07-12 | $44.14 | $125.51 | 394,900 | — | — |
| 2010-07-09 | $44.63 | $126.90 | 304,900 | — | — |
| 2010-07-08 | $44.40 | $126.25 | 511,400 | — | — |
| 2010-07-07 | $43.76 | $124.43 | 616,400 | — | — |
| 2010-07-06 | $42.04 | $119.54 | 696,800 | — | — |
| 2010-07-02 | $41.99 | $119.40 | 459,900 | — | — |
| 2010-07-01 | $42.30 | $120.28 | 748,200 | — | — |
| 2010-06-30 | $42.42 | $120.62 | 578,700 | — | — |
| 2010-06-29 | $43.10 | $122.55 | 770,000 | — | — |
| 2010-06-28 | $44.00 | $125.11 | 723,900 | — | — |
| 2010-06-25 | $44.33 | $126.05 | 703,500 | — | — |
| 2010-06-24 | $44.53 | $126.62 | 388,200 | — | — |
| 2010-06-23 | $45.39 | $129.07 | 542,900 | — | — |
| 2010-06-22 | $45.53 | $129.46 | 472,500 | — | — |
| 2010-06-21 | $46.05 | $130.94 | 522,500 | — | — |
| 2010-06-18 | $46.47 | $131.43 | 513,500 | — | — |
| 2010-06-17 | $46.51 | $131.54 | 622,400 | — | — |
| 2010-06-16 | $46.50 | $131.51 | 492,900 | — | — |
| 2010-06-15 | $46.57 | $131.71 | 782,600 | — | — |
| 2010-06-14 | $45.36 | $128.29 | 958,100 | — | — |
| 2010-06-11 | $45.73 | $129.33 | 1,006,900 | — | — |
| 2010-06-10 | $45.08 | $127.49 | 863,700 | — | — |
| 2010-06-09 | $44.08 | $124.67 | 1,045,300 | — | — |
| 2010-06-08 | $43.93 | $124.24 | 898,900 | — | — |
| 2010-06-07 | $42.99 | $121.58 | 1,021,800 | — | — |
| 2010-06-04 | $43.10 | $121.89 | 631,100 | — | — |
| 2010-06-03 | $44.78 | $126.65 | 497,100 | — | — |
| 2010-06-02 | $44.92 | $127.04 | 581,800 | — | — |
| 2010-06-01 | $43.73 | $123.68 | 773,600 | — | — |
| 2010-05-28 | $44.50 | $125.85 | 670,000 | — | — |
| 2010-05-27 | $45.18 | $127.78 | 515,500 | — | — |
| 2010-05-26 | $43.27 | $122.38 | 1,068,400 | — | — |
| 2010-05-25 | $43.63 | $123.39 | 871,800 | — | — |
| 2010-05-24 | $43.53 | $123.11 | 484,200 | — | — |
| 2010-05-21 | $44.20 | $125.01 | 833,600 | — | — |
| 2010-05-20 | $43.26 | $122.35 | 847,800 | — | — |
| 2010-05-19 | $44.95 | $127.13 | 724,200 | — | — |
| 2010-05-18 | $45.40 | $128.40 | 531,800 | — | — |
| 2010-05-17 | $46.18 | $130.61 | 961,400 | — | — |
| 2010-05-14 | $46.07 | $130.29 | 644,700 | — | — |
| 2010-05-13 | $47.05 | $133.07 | 659,900 | — | — |
| 2010-05-12 | $47.52 | $134.40 | 1,389,200 | — | — |
| 2010-05-11 | $46.58 | $131.74 | 948,000 | — | — |
| 2010-05-10 | $47.04 | $133.04 | 898,900 | — | — |
| 2010-05-07 | $45.10 | $127.55 | 975,800 | — | — |
| 2010-05-06 | $46.66 | $131.96 | 1,499,600 | — | — |
| 2010-05-05 | $48.50 | $137.17 | 1,036,700 | — | — |
| 2010-05-04 | $49.53 | $140.08 | 481,200 | — | — |
| 2010-05-03 | $51.02 | $144.29 | 402,200 | — | — |
| 2010-04-30 | $50.09 | $141.66 | 573,500 | — | — |
| 2010-04-29 | $51.31 | $145.11 | 303,000 | — | — |
| 2010-04-28 | $50.34 | $142.37 | 434,800 | — | — |
| 2010-04-27 | $50.32 | $142.31 | 487,700 | — | — |
| 2010-04-26 | $51.40 | $145.37 | 430,900 | — | — |
| 2010-04-23 | $51.72 | $146.27 | 715,300 | — | — |
| 2010-04-22 | $50.68 | $143.33 | 1,024,900 | — | — |
| 2010-04-21 | $50.24 | $142.09 | 1,593,700 | — | — |
| 2010-04-20 | $50.61 | $143.13 | 567,300 | — | — |
| 2010-04-19 | $50.67 | $143.30 | 602,400 | — | — |
| 2010-04-16 | $50.50 | $142.82 | 853,800 | — | — |
| 2010-04-15 | $51.53 | $145.74 | 479,200 | — | — |
| 2010-04-14 | $50.90 | $143.95 | 598,700 | — | — |
| 2010-04-13 | $50.40 | $142.54 | 673,300 | — | — |
| 2010-04-12 | $49.99 | $141.38 | 792,800 | — | — |
| 2010-04-09 | $49.86 | $141.01 | 508,500 | — | — |
| 2010-04-08 | $48.92 | $138.35 | 412,300 | — | — |
| 2010-04-07 | $48.87 | $138.21 | 417,000 | — | — |
| 2010-04-06 | $48.87 | $138.21 | 413,100 | — | — |
| 2010-04-05 | $48.82 | $138.07 | 345,300 | — | — |
| 2010-04-01 | $48.23 | $136.40 | 308,000 | — | — |
| 2010-03-31 | $47.67 | $134.82 | 695,700 | — | — |
| 2010-03-30 | $47.69 | $134.88 | 1,098,400 | — | — |
| 2010-03-29 | $47.96 | $135.64 | 1,132,300 | — | — |
| 2010-03-26 | $45.65 | $129.11 | 595,200 | — | — |
| 2010-03-25 | $45.78 | $129.47 | 619,100 | — | — |
| 2010-03-24 | $45.80 | $129.53 | 378,400 | — | — |
| 2010-03-23 | $46.06 | $130.27 | 413,100 | — | — |
| 2010-03-22 | $45.48 | $128.63 | 426,600 | — | — |
| 2010-03-19 | $44.98 | $126.50 | 465,400 | — | — |
| 2010-03-18 | $45.42 | $127.74 | 340,800 | — | — |
| 2010-03-17 | $45.40 | $127.69 | 270,100 | — | — |
| 2010-03-16 | $45.37 | $127.60 | 357,700 | — | — |
| 2010-03-15 | $44.99 | $126.53 | 396,400 | — | — |
| 2010-03-12 | $44.73 | $125.80 | 254,400 | — | — |
| 2010-03-11 | $44.13 | $124.11 | 214,600 | — | — |
| 2010-03-10 | $43.94 | $123.58 | 383,800 | — | — |
| 2010-03-09 | $44.03 | $123.83 | 270,600 | — | — |
| 2010-03-08 | $44.27 | $124.51 | 232,100 | — | — |
| 2010-03-05 | $44.49 | $125.13 | 469,800 | — | — |
| 2010-03-04 | $43.53 | $122.43 | 421,400 | — | — |
| 2010-03-03 | $42.92 | $120.71 | 293,300 | — | — |
| 2010-03-02 | $42.84 | $120.49 | 482,200 | — | — |
| 2010-03-01 | $42.35 | $119.11 | 395,800 | — | — |
| 2010-02-26 | $42.11 | $118.43 | 395,500 | — | — |
| 2010-02-25 | $41.97 | $118.04 | 462,200 | — | — |
| 2010-02-24 | $41.90 | $117.84 | 561,700 | — | — |
| 2010-02-23 | $41.74 | $117.39 | 525,400 | — | — |
| 2010-02-22 | $42.25 | $118.83 | 242,400 | — | — |
| 2010-02-19 | $42.48 | $119.47 | 371,400 | — | — |
| 2010-02-18 | $42.38 | $119.19 | 317,100 | — | — |
| 2010-02-17 | $42.10 | $118.40 | 479,600 | — | — |
| 2010-02-16 | $42.00 | $118.12 | 522,500 | — | — |
| 2010-02-12 | $41.68 | $117.22 | 486,400 | — | — |
| 2010-02-11 | $41.69 | $117.25 | 671,800 | — | — |
| 2010-02-10 | $41.44 | $116.55 | 664,600 | — | — |
| 2010-02-09 | $41.08 | $115.54 | 842,400 | — | — |
| 2010-02-08 | $39.85 | $112.08 | 651,900 | — | — |
| 2010-02-05 | $40.25 | $113.20 | 803,200 | — | — |
| 2010-02-04 | $40.23 | $113.15 | 902,000 | — | — |
| 2010-02-03 | $41.36 | $116.32 | 543,400 | — | — |
| 2010-02-02 | $41.08 | $115.54 | 569,100 | — | — |
| 2010-02-01 | $40.41 | $113.65 | 386,200 | — | — |
| 2010-01-29 | $39.77 | $111.85 | 431,000 | — | — |
| 2010-01-28 | $40.00 | $112.50 | 560,100 | — | — |
| 2010-01-27 | $40.28 | $113.29 | 286,400 | — | — |
| 2010-01-26 | $40.30 | $113.34 | 335,900 | — | — |
| 2010-01-25 | $40.87 | $114.95 | 287,900 | — | — |
| 2010-01-22 | $40.95 | $115.17 | 536,600 | — | — |
| 2010-01-21 | $41.68 | $117.22 | 479,800 | — | — |
| 2010-01-20 | $42.12 | $118.46 | 757,700 | — | — |
| 2010-01-19 | $42.76 | $120.26 | 272,800 | — | — |
| 2010-01-15 | $42.02 | $118.18 | 447,800 | — | — |
| 2010-01-14 | $42.12 | $118.46 | 278,600 | — | — |
| 2010-01-13 | $42.11 | $118.43 | 295,900 | — | — |
| 2010-01-12 | $41.42 | $116.49 | 331,900 | — | — |
| 2010-01-11 | $41.53 | $116.80 | 249,900 | — | — |
| 2010-01-08 | $41.40 | $116.44 | 249,000 | — | — |
| 2010-01-07 | $41.55 | $116.86 | 402,000 | — | — |
| 2010-01-06 | $41.87 | $117.76 | 375,600 | — | — |
| 2010-01-05 | $41.70 | $117.28 | 348,900 | — | — |
| 2010-01-04 | $42.01 | $118.15 | 286,000 | — | — |