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
- 1973-03-13 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 | $53.40 | $76.85 | 1,521,400 | — | — |
| 2010-12-30 | $53.60 | $77.13 | 1,348,400 | — | — |
| 2010-12-29 | $53.57 | $77.09 | 1,649,000 | — | — |
| 2010-12-28 | $53.73 | $76.83 | 1,342,400 | — | — |
| 2010-12-27 | $53.54 | $76.56 | 1,563,000 | — | — |
| 2010-12-23 | $53.46 | $76.45 | 1,718,900 | — | — |
| 2010-12-22 | $53.62 | $76.68 | 2,328,800 | — | — |
| 2010-12-21 | $53.07 | $75.89 | 2,517,600 | — | — |
| 2010-12-20 | $52.71 | $75.37 | 4,125,200 | — | — |
| 2010-12-17 | $51.97 | $74.32 | 4,964,200 | — | — |
| 2010-12-16 | $51.65 | $73.86 | 2,264,800 | — | — |
| 2010-12-15 | $50.90 | $72.79 | 2,880,700 | — | — |
| 2010-12-14 | $51.41 | $73.51 | 3,257,800 | — | — |
| 2010-12-13 | $51.19 | $73.20 | 2,589,400 | — | — |
| 2010-12-10 | $51.06 | $73.01 | 2,225,400 | — | — |
| 2010-12-09 | $50.48 | $72.18 | 3,280,600 | — | — |
| 2010-12-08 | $50.56 | $72.30 | 3,886,000 | — | — |
| 2010-12-07 | $50.59 | $72.34 | 6,332,300 | — | — |
| 2010-12-06 | $50.23 | $71.83 | 8,850,800 | — | — |
| 2010-12-03 | $50.41 | $72.08 | 7,278,500 | — | — |
| 2010-12-02 | $48.61 | $69.51 | 4,141,000 | — | — |
| 2010-12-01 | $48.36 | $69.15 | 4,519,400 | — | — |
| 2010-11-30 | $47.63 | $68.11 | 5,970,200 | — | — |
| 2010-11-29 | $47.40 | $67.78 | 3,559,700 | — | — |
| 2010-11-26 | $47.13 | $67.39 | 674,500 | — | — |
| 2010-11-24 | $47.60 | $68.07 | 1,734,500 | — | — |
| 2010-11-23 | $46.61 | $66.65 | 2,656,300 | — | — |
| 2010-11-22 | $47.50 | $67.92 | 2,455,300 | — | — |
| 2010-11-19 | $47.29 | $67.62 | 2,246,300 | — | — |
| 2010-11-18 | $47.25 | $67.57 | 3,278,600 | — | — |
| 2010-11-17 | $46.87 | $67.02 | 2,662,000 | — | — |
| 2010-11-16 | $47.01 | $67.22 | 3,875,500 | — | — |
| 2010-11-15 | $48.00 | $68.64 | 3,456,300 | — | — |
| 2010-11-12 | $47.42 | $67.81 | 2,667,300 | — | — |
| 2010-11-11 | $47.93 | $68.54 | 3,293,700 | — | — |
| 2010-11-10 | $48.09 | $68.77 | 2,800,000 | — | — |
| 2010-11-09 | $48.13 | $68.82 | 3,862,400 | — | — |
| 2010-11-08 | $48.60 | $69.50 | 3,697,300 | — | — |
| 2010-11-05 | $48.36 | $69.15 | 3,602,300 | — | — |
| 2010-11-04 | $47.89 | $68.48 | 3,797,700 | — | — |
| 2010-11-03 | $46.31 | $66.22 | 3,206,800 | — | — |
| 2010-11-02 | $46.49 | $66.48 | 3,448,800 | — | — |
| 2010-11-01 | $46.23 | $66.11 | 3,528,400 | — | — |
| 2010-10-29 | $45.68 | $65.32 | 3,139,700 | — | — |
| 2010-10-28 | $45.92 | $65.66 | 3,064,400 | — | — |
| 2010-10-27 | $46.25 | $66.14 | 2,958,200 | — | — |
| 2010-10-26 | $46.15 | $65.99 | 5,117,100 | — | — |
| 2010-10-25 | $46.94 | $67.12 | 3,199,800 | — | — |
| 2010-10-22 | $46.69 | $66.77 | 4,823,800 | — | — |
| 2010-10-21 | $47.04 | $67.27 | 4,030,300 | — | — |
| 2010-10-20 | $46.56 | $66.58 | 5,693,300 | — | — |
| 2010-10-19 | $46.48 | $66.47 | 10,465,000 | — | — |
| 2010-10-18 | $49.18 | $70.33 | 4,380,500 | — | — |
| 2010-10-15 | $48.96 | $70.01 | 6,595,900 | — | — |
| 2010-10-14 | $48.99 | $70.05 | 2,871,800 | — | — |
| 2010-10-13 | $48.76 | $69.73 | 3,759,800 | — | — |
| 2010-10-12 | $48.27 | $69.02 | 2,398,800 | — | — |
| 2010-10-11 | $48.29 | $69.05 | 1,390,700 | — | — |
| 2010-10-08 | $48.43 | $69.25 | 2,223,500 | — | — |
| 2010-10-07 | $48.29 | $69.05 | 3,393,800 | — | — |
| 2010-10-06 | $48.30 | $69.07 | 2,543,900 | — | — |
| 2010-10-05 | $48.10 | $68.78 | 3,276,600 | — | — |
| 2010-10-04 | $46.80 | $66.92 | 2,567,900 | — | — |
| 2010-10-01 | $47.26 | $67.58 | 4,603,900 | — | — |
| 2010-09-30 | $47.02 | $67.24 | 3,379,300 | — | — |
| 2010-09-29 | $46.81 | $66.94 | 2,939,700 | — | — |
| 2010-09-28 | $47.08 | $67.32 | 2,550,300 | — | — |
| 2010-09-27 | $46.94 | $66.64 | 2,904,700 | — | — |
| 2010-09-24 | $47.08 | $66.84 | 4,243,500 | — | — |
| 2010-09-23 | $45.59 | $64.72 | 3,007,400 | — | — |
| 2010-09-22 | $46.53 | $66.05 | 4,205,900 | — | — |
| 2010-09-21 | $47.25 | $67.08 | 4,126,400 | — | — |
| 2010-09-20 | $47.09 | $66.85 | 5,613,100 | — | — |
| 2010-09-17 | $46.24 | $65.64 | 21,470,600 | — | — |
| 2010-09-16 | $46.88 | $66.55 | 4,145,200 | — | — |
| 2010-09-15 | $47.07 | $66.82 | 4,234,700 | — | — |
| 2010-09-14 | $46.77 | $66.40 | 4,216,100 | — | — |
| 2010-09-13 | $46.59 | $66.14 | 3,693,700 | — | — |
| 2010-09-10 | $45.73 | $64.92 | 3,084,000 | — | — |
| 2010-09-09 | $45.16 | $64.11 | 3,077,600 | — | — |
| 2010-09-08 | $45.28 | $64.28 | 4,263,200 | — | — |
| 2010-09-07 | $45.00 | $63.88 | 3,421,400 | — | — |
| 2010-09-03 | $45.00 | $63.88 | 4,251,400 | — | — |
| 2010-09-02 | $44.26 | $62.83 | 7,148,600 | — | — |
| 2010-09-01 | $42.78 | $60.73 | 3,418,400 | — | — |
| 2010-08-31 | $41.26 | $58.57 | 4,565,300 | — | — |
| 2010-08-30 | $41.17 | $58.45 | 2,438,300 | — | — |
| 2010-08-27 | $41.85 | $59.41 | 3,749,400 | — | — |
| 2010-08-26 | $40.77 | $57.88 | 4,266,900 | — | — |
| 2010-08-25 | $41.14 | $58.40 | 7,023,600 | — | — |
| 2010-08-24 | $41.22 | $58.52 | 4,866,900 | — | — |
| 2010-08-23 | $41.84 | $59.40 | 3,470,700 | — | — |
| 2010-08-20 | $42.10 | $59.77 | 3,473,100 | — | — |
| 2010-08-19 | $42.04 | $59.68 | 5,082,900 | — | — |
| 2010-08-18 | $42.62 | $60.50 | 6,070,600 | — | — |
| 2010-08-17 | $43.57 | $61.85 | 4,340,100 | — | — |
| 2010-08-16 | $42.63 | $60.52 | 3,813,300 | — | — |
| 2010-08-13 | $43.02 | $61.07 | 2,455,700 | — | — |
| 2010-08-12 | $43.19 | $61.31 | 4,140,700 | — | — |
| 2010-08-11 | $43.60 | $61.90 | 3,885,800 | — | — |
| 2010-08-10 | $45.22 | $64.19 | 3,904,100 | — | — |
| 2010-08-09 | $45.70 | $64.88 | 2,346,800 | — | — |
| 2010-08-06 | $45.61 | $64.75 | 3,821,200 | — | — |
| 2010-08-05 | $45.64 | $64.79 | 3,301,100 | — | — |
| 2010-08-04 | $45.54 | $64.65 | 3,698,200 | — | — |
| 2010-08-03 | $44.96 | $63.83 | 4,377,700 | — | — |
| 2010-08-02 | $44.77 | $63.56 | 4,041,200 | — | — |
| 2010-07-30 | $43.50 | $61.75 | 3,664,800 | — | — |
| 2010-07-29 | $43.33 | $61.51 | 4,201,700 | — | — |
| 2010-07-28 | $43.34 | $61.53 | 3,136,800 | — | — |
| 2010-07-27 | $43.58 | $61.87 | 4,697,400 | — | — |
| 2010-07-26 | $43.52 | $61.78 | 4,302,700 | — | — |
| 2010-07-23 | $43.31 | $61.48 | 6,339,400 | — | — |
| 2010-07-22 | $42.19 | $59.89 | 9,462,800 | — | — |
| 2010-07-21 | $42.06 | $59.71 | 6,070,100 | — | — |
| 2010-07-20 | $42.75 | $60.69 | 7,394,500 | — | — |
| 2010-07-19 | $42.85 | $60.83 | 3,712,400 | — | — |
| 2010-07-16 | $42.70 | $60.62 | 3,130,200 | — | — |
| 2010-07-15 | $43.97 | $62.42 | 3,489,800 | — | — |
| 2010-07-14 | $44.15 | $62.68 | 4,071,900 | — | — |
| 2010-07-13 | $44.18 | $62.72 | 5,383,200 | — | — |
| 2010-07-12 | $42.86 | $60.84 | 2,795,800 | — | — |
| 2010-07-09 | $43.33 | $61.51 | 2,491,700 | — | — |
| 2010-07-08 | $43.04 | $61.10 | 3,688,500 | — | — |
| 2010-07-07 | $42.49 | $60.32 | 3,431,600 | — | — |
| 2010-07-06 | $41.21 | $58.50 | 3,337,000 | — | — |
| 2010-07-02 | $41.13 | $58.39 | 4,395,400 | — | — |
| 2010-07-01 | $41.57 | $59.01 | 5,913,000 | — | — |
| 2010-06-30 | $41.28 | $58.60 | 4,533,300 | — | — |
| 2010-06-29 | $41.37 | $58.73 | 7,171,800 | — | — |
| 2010-06-28 | $43.19 | $61.31 | 3,307,600 | — | — |
| 2010-06-25 | $44.16 | $62.25 | 9,673,300 | — | — |
| 2010-06-24 | $43.36 | $61.12 | 3,400,100 | — | — |
| 2010-06-23 | $44.09 | $62.15 | 3,987,200 | — | — |
| 2010-06-22 | $44.55 | $62.80 | 3,540,900 | — | — |
| 2010-06-21 | $46.14 | $65.04 | 4,644,900 | — | — |
| 2010-06-18 | $45.26 | $63.80 | 5,657,500 | — | — |
| 2010-06-17 | $46.01 | $64.86 | 3,552,600 | — | — |
| 2010-06-16 | $46.43 | $65.45 | 3,989,500 | — | — |
| 2010-06-15 | $46.78 | $65.94 | 3,493,500 | — | — |
| 2010-06-14 | $45.65 | $64.35 | 4,115,000 | — | — |
| 2010-06-11 | $45.55 | $64.21 | 2,753,800 | — | — |
| 2010-06-10 | $45.00 | $63.43 | 3,753,200 | — | — |
| 2010-06-09 | $43.68 | $61.57 | 3,691,800 | — | — |
| 2010-06-08 | $43.40 | $61.18 | 4,614,200 | — | — |
| 2010-06-07 | $43.28 | $61.01 | 3,102,700 | — | — |
| 2010-06-04 | $44.24 | $62.36 | 4,178,700 | — | — |
| 2010-06-03 | $46.76 | $65.92 | 2,815,200 | — | — |
| 2010-06-02 | $46.43 | $65.45 | 2,822,000 | — | — |
| 2010-06-01 | $45.16 | $63.66 | 4,046,200 | — | — |
| 2010-05-28 | $46.43 | $65.45 | 3,354,900 | — | — |
| 2010-05-27 | $46.93 | $66.15 | 3,356,200 | — | — |
| 2010-05-26 | $45.16 | $63.66 | 3,633,500 | — | — |
| 2010-05-25 | $45.11 | $63.59 | 3,352,500 | — | — |
| 2010-05-24 | $45.26 | $63.80 | 3,684,400 | — | — |
| 2010-05-21 | $45.54 | $64.20 | 5,858,200 | — | — |
| 2010-05-20 | $45.12 | $63.60 | 4,813,500 | — | — |
| 2010-05-19 | $47.50 | $66.96 | 4,711,100 | — | — |
| 2010-05-18 | $48.80 | $68.79 | 3,535,100 | — | — |
| 2010-05-17 | $49.72 | $70.09 | 3,664,500 | — | — |
| 2010-05-14 | $49.36 | $69.58 | 3,711,200 | — | — |
| 2010-05-13 | $50.49 | $71.17 | 3,335,500 | — | — |
| 2010-05-12 | $51.49 | $72.58 | 3,762,600 | — | — |
| 2010-05-11 | $50.12 | $70.65 | 4,329,200 | — | — |
| 2010-05-10 | $50.24 | $70.82 | 4,217,600 | — | — |
| 2010-05-07 | $47.71 | $67.25 | 5,777,500 | — | — |
| 2010-05-06 | $48.24 | $68.00 | 5,478,800 | — | — |
| 2010-05-05 | $49.77 | $70.16 | 2,915,800 | — | — |
| 2010-05-04 | $50.37 | $71.00 | 2,679,400 | — | — |
| 2010-05-03 | $52.00 | $73.30 | 2,283,600 | — | — |
| 2010-04-30 | $51.10 | $72.03 | 3,760,200 | — | — |
| 2010-04-29 | $52.28 | $73.70 | 2,540,600 | — | — |
| 2010-04-28 | $51.22 | $72.20 | 4,293,900 | — | — |
| 2010-04-27 | $50.98 | $71.86 | 5,002,100 | — | — |
| 2010-04-26 | $52.50 | $74.01 | 3,967,000 | — | — |
| 2010-04-23 | $52.43 | $73.91 | 5,254,600 | — | — |
| 2010-04-22 | $52.35 | $73.80 | 6,796,700 | — | — |
| 2010-04-21 | $51.05 | $71.96 | 5,143,300 | — | — |
| 2010-04-20 | $50.71 | $71.48 | 9,909,100 | — | — |
| 2010-04-19 | $48.81 | $68.80 | 4,919,300 | — | — |
| 2010-04-16 | $49.01 | $69.09 | 4,783,000 | — | — |
| 2010-04-15 | $49.55 | $69.85 | 7,125,500 | — | — |
| 2010-04-14 | $48.36 | $68.17 | 4,904,600 | — | — |
| 2010-04-13 | $47.90 | $67.52 | 3,115,200 | — | — |
| 2010-04-12 | $47.96 | $67.61 | 3,005,900 | — | — |
| 2010-04-09 | $47.73 | $67.28 | 2,250,400 | — | — |
| 2010-04-08 | $47.21 | $66.55 | 2,141,900 | — | — |
| 2010-04-07 | $47.24 | $66.59 | 3,455,300 | — | — |
| 2010-04-06 | $47.70 | $67.24 | 2,258,700 | — | — |
| 2010-04-05 | $47.88 | $67.49 | 3,175,300 | — | — |
| 2010-04-01 | $47.68 | $67.21 | 3,977,000 | — | — |
| 2010-03-31 | $47.36 | $66.76 | 2,469,000 | — | — |
| 2010-03-30 | $47.43 | $66.86 | 2,508,000 | — | — |
| 2010-03-29 | $47.21 | $66.55 | 3,240,900 | — | — |
| 2010-03-26 | $47.23 | $66.14 | 3,180,000 | — | — |
| 2010-03-25 | $46.79 | $65.52 | 2,781,100 | — | — |
| 2010-03-24 | $46.90 | $65.68 | 2,749,100 | — | — |
| 2010-03-23 | $47.54 | $66.57 | 2,294,200 | — | — |
| 2010-03-22 | $46.94 | $65.73 | 2,658,100 | — | — |
| 2010-03-19 | $46.77 | $65.50 | 4,644,000 | — | — |
| 2010-03-18 | $47.19 | $66.08 | 3,877,400 | — | — |
| 2010-03-17 | $46.28 | $64.81 | 4,342,900 | — | — |
| 2010-03-16 | $45.80 | $64.14 | 4,462,800 | — | — |
| 2010-03-15 | $45.47 | $63.68 | 4,762,900 | — | — |
| 2010-03-12 | $46.65 | $65.33 | 4,984,900 | — | — |
| 2010-03-11 | $46.66 | $65.34 | 3,519,700 | — | — |
| 2010-03-10 | $46.74 | $65.45 | 2,024,200 | — | — |
| 2010-03-09 | $46.64 | $65.31 | 2,394,800 | — | — |
| 2010-03-08 | $46.66 | $65.34 | 2,355,200 | — | — |
| 2010-03-05 | $47.27 | $66.20 | 2,518,200 | — | — |
| 2010-03-04 | $46.48 | $65.09 | 2,373,400 | — | — |
| 2010-03-03 | $46.20 | $64.70 | 2,526,400 | — | — |
| 2010-03-02 | $46.04 | $64.47 | 2,505,700 | — | — |
| 2010-03-01 | $46.09 | $64.54 | 2,135,700 | — | — |
| 2010-02-26 | $45.52 | $63.75 | 2,254,600 | — | — |
| 2010-02-25 | $45.22 | $63.33 | 2,772,500 | — | — |
| 2010-02-24 | $45.43 | $63.62 | 3,925,200 | — | — |
| 2010-02-23 | $45.61 | $63.87 | 3,138,300 | — | — |
| 2010-02-22 | $46.46 | $65.06 | 2,000,900 | — | — |
| 2010-02-19 | $46.76 | $65.48 | 3,001,800 | — | — |
| 2010-02-18 | $46.57 | $65.22 | 4,462,500 | — | — |
| 2010-02-17 | $45.45 | $63.65 | 3,815,000 | — | — |
| 2010-02-16 | $44.69 | $62.58 | 2,493,900 | — | — |
| 2010-02-12 | $43.64 | $61.11 | 3,109,400 | — | — |
| 2010-02-11 | $43.90 | $61.48 | 3,633,600 | — | — |
| 2010-02-10 | $42.99 | $60.20 | 2,126,000 | — | — |
| 2010-02-09 | $43.29 | $60.62 | 3,267,100 | — | — |
| 2010-02-08 | $42.25 | $59.17 | 2,383,200 | — | — |
| 2010-02-05 | $42.66 | $59.74 | 4,144,200 | — | — |
| 2010-02-04 | $42.53 | $59.56 | 4,017,000 | — | — |
| 2010-02-03 | $43.74 | $61.25 | 3,233,200 | — | — |
| 2010-02-02 | $44.02 | $61.65 | 5,056,100 | — | — |
| 2010-02-01 | $43.70 | $61.20 | 3,297,300 | — | — |
| 2010-01-29 | $43.59 | $61.04 | 3,473,300 | — | — |
| 2010-01-28 | $43.93 | $61.52 | 4,070,500 | — | — |
| 2010-01-27 | $43.99 | $61.60 | 7,651,100 | — | — |
| 2010-01-26 | $45.19 | $63.28 | 3,237,400 | — | — |
| 2010-01-25 | $45.43 | $63.62 | 2,080,300 | — | — |
| 2010-01-22 | $45.35 | $63.51 | 3,519,400 | — | — |
| 2010-01-21 | $45.90 | $64.28 | 5,862,000 | — | — |
| 2010-01-20 | $48.25 | $67.57 | 2,660,700 | — | — |
| 2010-01-19 | $48.66 | $68.14 | 3,319,100 | — | — |
| 2010-01-15 | $47.88 | $67.05 | 3,264,200 | — | — |
| 2010-01-14 | $48.51 | $67.93 | 1,803,500 | — | — |
| 2010-01-13 | $48.66 | $68.14 | 2,433,700 | — | — |
| 2010-01-12 | $48.69 | $68.19 | 3,908,700 | — | — |
| 2010-01-11 | $49.95 | $69.95 | 2,944,300 | — | — |
| 2010-01-08 | $49.10 | $68.76 | 3,119,500 | — | — |
| 2010-01-07 | $48.64 | $68.12 | 2,593,100 | — | — |
| 2010-01-06 | $48.33 | $67.68 | 2,575,200 | — | — |
| 2010-01-05 | $48.44 | $67.84 | 2,247,700 | — | — |
| 2010-01-04 | $48.57 | $68.02 | 2,728,100 | — | — |