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 | $35.04 | $109.71 | 2,979,600 | — | — |
| 2010-12-30 | $35.02 | $109.65 | 3,176,500 | — | — |
| 2010-12-29 | $35.15 | $110.05 | 3,177,400 | — | — |
| 2010-12-28 | $35.05 | $109.74 | 2,617,900 | — | — |
| 2010-12-27 | $35.07 | $109.80 | 2,002,800 | — | — |
| 2010-12-23 | $35.23 | $110.30 | 2,913,600 | — | — |
| 2010-12-22 | $35.20 | $110.21 | 2,846,700 | — | — |
| 2010-12-21 | $35.14 | $110.02 | 3,793,700 | — | — |
| 2010-12-20 | $35.04 | $109.71 | 4,608,400 | — | — |
| 2010-12-17 | $35.01 | $109.62 | 8,493,700 | — | — |
| 2010-12-16 | $35.18 | $110.15 | 4,629,000 | — | — |
| 2010-12-15 | $35.13 | $109.99 | 9,004,000 | — | — |
| 2010-12-14 | $35.09 | $109.87 | 10,706,900 | — | — |
| 2010-12-13 | $34.97 | $109.49 | 8,563,300 | — | — |
| 2010-12-10 | $34.98 | $109.52 | 5,813,300 | — | — |
| 2010-12-09 | $34.67 | $108.55 | 6,603,700 | — | — |
| 2010-12-08 | $34.31 | $107.42 | 4,641,600 | — | — |
| 2010-12-07 | $34.11 | $106.80 | 15,330,600 | — | — |
| 2010-12-06 | $33.97 | $106.36 | 4,658,500 | — | — |
| 2010-12-03 | $34.14 | $106.89 | 16,305,000 | — | — |
| 2010-12-02 | $34.25 | $107.24 | 8,527,100 | — | — |
| 2010-12-01 | $34.26 | $107.27 | 6,252,100 | — | — |
| 2010-11-30 | $33.66 | $105.39 | 6,176,200 | — | — |
| 2010-11-29 | $33.89 | $106.11 | 5,126,700 | — | — |
| 2010-11-26 | $34.07 | $106.67 | 2,807,800 | — | — |
| 2010-11-24 | $34.22 | $107.14 | 5,834,300 | — | — |
| 2010-11-23 | $34.08 | $106.70 | 5,980,400 | — | — |
| 2010-11-22 | $34.55 | $108.18 | 4,272,000 | — | — |
| 2010-11-19 | $34.50 | $108.02 | 5,109,800 | — | — |
| 2010-11-18 | $34.79 | $108.93 | 4,699,100 | — | — |
| 2010-11-17 | $34.40 | $107.71 | 4,032,200 | — | — |
| 2010-11-16 | $34.43 | $107.80 | 5,934,500 | — | — |
| 2010-11-15 | $34.63 | $108.43 | 5,821,300 | — | — |
| 2010-11-12 | $34.76 | $108.83 | 5,527,300 | — | — |
| 2010-11-11 | $34.95 | $109.43 | 5,473,000 | — | — |
| 2010-11-10 | $34.99 | $109.55 | 6,763,500 | — | — |
| 2010-11-09 | $35.77 | $110.46 | 6,519,300 | — | — |
| 2010-11-08 | $35.73 | $110.34 | 18,223,300 | — | — |
| 2010-11-05 | $35.72 | $110.31 | 19,177,000 | — | — |
| 2010-11-04 | $35.76 | $110.43 | 19,563,700 | — | — |
| 2010-11-03 | $35.57 | $109.84 | 4,714,800 | — | — |
| 2010-11-02 | $35.38 | $109.26 | 5,843,000 | — | — |
| 2010-11-01 | $35.04 | $108.21 | 6,940,900 | — | — |
| 2010-10-29 | $35.20 | $108.70 | 6,326,300 | — | — |
| 2010-10-28 | $35.15 | $108.55 | 6,306,900 | — | — |
| 2010-10-27 | $34.94 | $107.90 | 7,163,400 | — | — |
| 2010-10-26 | $34.90 | $107.77 | 7,667,800 | — | — |
| 2010-10-25 | $35.13 | $108.48 | 8,500,300 | — | — |
| 2010-10-22 | $35.40 | $109.32 | 6,708,900 | — | — |
| 2010-10-21 | $35.50 | $109.63 | 10,773,400 | — | — |
| 2010-10-20 | $36.01 | $111.20 | 18,242,000 | — | — |
| 2010-10-19 | $37.45 | $115.65 | 6,696,200 | — | — |
| 2010-10-18 | $38.06 | $117.53 | 10,374,700 | — | — |
| 2010-10-15 | $37.76 | $116.61 | 6,742,200 | — | — |
| 2010-10-14 | $37.42 | $115.56 | 4,715,900 | — | — |
| 2010-10-13 | $37.40 | $115.49 | 5,772,600 | — | — |
| 2010-10-12 | $37.36 | $115.37 | 3,733,900 | — | — |
| 2010-10-11 | $37.22 | $114.94 | 3,152,400 | — | — |
| 2010-10-08 | $37.07 | $114.48 | 4,539,400 | — | — |
| 2010-10-07 | $37.08 | $114.51 | 3,782,400 | — | — |
| 2010-10-06 | $37.17 | $114.78 | 4,981,700 | — | — |
| 2010-10-05 | $36.89 | $113.92 | 5,468,200 | — | — |
| 2010-10-04 | $36.30 | $112.10 | 4,680,800 | — | — |
| 2010-10-01 | $36.54 | $112.84 | 5,212,600 | — | — |
| 2010-09-30 | $36.53 | $112.81 | 6,022,100 | — | — |
| 2010-09-29 | $36.53 | $112.81 | 6,778,900 | — | — |
| 2010-09-28 | $36.39 | $112.38 | 5,453,300 | — | — |
| 2010-09-27 | $35.94 | $110.99 | 4,638,800 | — | — |
| 2010-09-24 | $36.10 | $111.48 | 6,132,600 | — | — |
| 2010-09-23 | $35.86 | $110.74 | 4,437,700 | — | — |
| 2010-09-22 | $36.05 | $111.33 | 6,931,300 | — | — |
| 2010-09-21 | $36.33 | $112.19 | 4,736,600 | — | — |
| 2010-09-20 | $36.35 | $112.25 | 5,525,700 | — | — |
| 2010-09-17 | $35.79 | $110.52 | 4,899,300 | — | — |
| 2010-09-16 | $35.67 | $110.15 | 4,461,200 | — | — |
| 2010-09-15 | $35.70 | $110.24 | 4,535,900 | — | — |
| 2010-09-14 | $35.65 | $110.09 | 6,042,800 | — | — |
| 2010-09-13 | $35.53 | $109.72 | 3,943,200 | — | — |
| 2010-09-10 | $35.43 | $109.41 | 4,600,900 | — | — |
| 2010-09-09 | $35.17 | $108.61 | 5,616,000 | — | — |
| 2010-09-08 | $34.81 | $107.50 | 3,587,400 | — | — |
| 2010-09-07 | $34.54 | $106.66 | 4,009,800 | — | — |
| 2010-09-03 | $34.66 | $107.03 | 4,450,600 | — | — |
| 2010-09-02 | $34.31 | $105.95 | 4,316,400 | — | — |
| 2010-09-01 | $34.20 | $105.61 | 8,004,300 | — | — |
| 2010-08-31 | $33.59 | $103.73 | 9,329,300 | — | — |
| 2010-08-30 | $33.97 | $104.90 | 4,576,400 | — | — |
| 2010-08-27 | $34.20 | $105.61 | 5,809,800 | — | — |
| 2010-08-26 | $33.95 | $104.84 | 6,380,900 | — | — |
| 2010-08-25 | $34.31 | $105.95 | 7,127,500 | — | — |
| 2010-08-24 | $33.97 | $104.90 | 6,426,300 | — | — |
| 2010-08-23 | $34.31 | $105.95 | 13,820,500 | — | — |
| 2010-08-20 | $34.17 | $105.52 | 9,187,800 | — | — |
| 2010-08-19 | $34.28 | $105.86 | 10,578,400 | — | — |
| 2010-08-18 | $34.78 | $107.40 | 23,704,700 | — | — |
| 2010-08-17 | $34.75 | $107.31 | 14,976,600 | — | — |
| 2010-08-16 | $35.57 | $109.84 | 5,217,800 | — | — |
| 2010-08-13 | $35.70 | $110.24 | 13,055,600 | — | — |
| 2010-08-12 | $36.60 | $113.02 | 7,401,800 | — | — |
| 2010-08-11 | $36.71 | $113.36 | 9,675,700 | — | — |
| 2010-08-10 | $37.77 | $115.12 | 11,213,900 | — | — |
| 2010-08-09 | $36.96 | $112.66 | 5,664,200 | — | — |
| 2010-08-06 | $36.87 | $112.38 | 4,711,800 | — | — |
| 2010-08-05 | $36.85 | $112.32 | 3,620,200 | — | — |
| 2010-08-04 | $36.78 | $112.11 | 6,623,300 | — | — |
| 2010-08-03 | $36.58 | $111.50 | 5,950,300 | — | — |
| 2010-08-02 | $36.34 | $110.77 | 6,991,400 | — | — |
| 2010-07-30 | $35.60 | $108.51 | 7,662,800 | — | — |
| 2010-07-29 | $35.45 | $108.05 | 7,269,400 | — | — |
| 2010-07-28 | $35.67 | $108.72 | 10,420,300 | — | — |
| 2010-07-27 | $36.10 | $110.03 | 11,840,500 | — | — |
| 2010-07-26 | $35.44 | $108.02 | 4,673,400 | — | — |
| 2010-07-23 | $35.17 | $107.20 | 6,328,000 | — | — |
| 2010-07-22 | $35.15 | $107.14 | 8,888,000 | — | — |
| 2010-07-21 | $34.95 | $106.53 | 6,809,100 | — | — |
| 2010-07-20 | $35.26 | $107.47 | 6,926,100 | — | — |
| 2010-07-19 | $34.99 | $106.65 | 4,951,300 | — | — |
| 2010-07-16 | $34.64 | $105.58 | 7,637,500 | — | — |
| 2010-07-15 | $35.17 | $107.20 | 7,380,700 | — | — |
| 2010-07-14 | $34.80 | $106.07 | 11,570,800 | — | — |
| 2010-07-13 | $35.21 | $107.32 | 7,524,300 | — | — |
| 2010-07-12 | $35.13 | $107.08 | 4,361,700 | — | — |
| 2010-07-09 | $35.17 | $107.20 | 5,367,200 | — | — |
| 2010-07-08 | $35.18 | $107.23 | 7,511,300 | — | — |
| 2010-07-07 | $34.66 | $105.64 | 6,759,500 | — | — |
| 2010-07-06 | $33.91 | $103.36 | 19,358,500 | — | — |
| 2010-07-02 | $33.67 | $102.63 | 6,888,200 | — | — |
| 2010-07-01 | $33.12 | $100.95 | 17,132,600 | — | — |
| 2010-06-30 | $33.50 | $102.11 | 7,742,600 | — | — |
| 2010-06-29 | $33.75 | $102.87 | 8,854,700 | — | — |
| 2010-06-28 | $34.02 | $103.69 | 8,289,300 | — | — |
| 2010-06-25 | $33.94 | $103.45 | 12,710,800 | — | — |
| 2010-06-24 | $34.48 | $105.10 | 16,867,500 | — | — |
| 2010-06-23 | $34.56 | $105.34 | 5,625,800 | — | — |
| 2010-06-22 | $34.45 | $105.00 | 5,256,400 | — | — |
| 2010-06-21 | $34.66 | $105.64 | 5,373,200 | — | — |
| 2010-06-18 | $34.61 | $105.49 | 8,506,400 | — | — |
| 2010-06-17 | $34.39 | $104.82 | 6,494,200 | — | — |
| 2010-06-16 | $34.11 | $103.97 | 7,534,700 | — | — |
| 2010-06-15 | $34.39 | $104.82 | 6,373,600 | — | — |
| 2010-06-14 | $33.87 | $103.24 | 6,053,200 | — | — |
| 2010-06-11 | $33.67 | $102.63 | 5,601,600 | — | — |
| 2010-06-10 | $33.46 | $101.99 | 7,213,400 | — | — |
| 2010-06-09 | $32.95 | $100.43 | 6,512,400 | — | — |
| 2010-06-08 | $32.90 | $100.28 | 7,600,900 | — | — |
| 2010-06-07 | $32.58 | $99.30 | 9,650,100 | — | — |
| 2010-06-04 | $32.37 | $98.66 | 6,832,600 | — | — |
| 2010-06-03 | $33.37 | $101.71 | 5,107,700 | — | — |
| 2010-06-02 | $33.21 | $101.23 | 5,509,500 | — | — |
| 2010-06-01 | $32.55 | $99.21 | 5,852,100 | — | — |
| 2010-05-28 | $32.79 | $99.95 | 8,389,500 | — | — |
| 2010-05-27 | $32.82 | $100.04 | 6,110,700 | — | — |
| 2010-05-26 | $32.25 | $98.30 | 12,715,000 | — | — |
| 2010-05-25 | $32.75 | $99.82 | 10,079,600 | — | — |
| 2010-05-24 | $32.98 | $100.52 | 4,874,600 | — | — |
| 2010-05-21 | $33.12 | $100.95 | 9,019,400 | — | — |
| 2010-05-20 | $33.34 | $101.62 | 12,160,500 | — | — |
| 2010-05-19 | $33.86 | $103.21 | 9,399,300 | — | — |
| 2010-05-18 | $33.62 | $102.47 | 6,693,100 | — | — |
| 2010-05-17 | $34.01 | $103.66 | 5,526,900 | — | — |
| 2010-05-14 | $33.92 | $103.39 | 7,688,500 | — | — |
| 2010-05-13 | $34.50 | $105.16 | 5,617,300 | — | — |
| 2010-05-12 | $34.78 | $106.01 | 6,697,600 | — | — |
| 2010-05-11 | $35.28 | $106.04 | 6,984,800 | — | — |
| 2010-05-10 | $35.15 | $105.65 | 13,461,100 | — | — |
| 2010-05-07 | $34.62 | $104.06 | 23,682,700 | — | — |
| 2010-05-06 | $34.40 | $103.40 | 12,354,100 | — | — |
| 2010-05-05 | $35.08 | $105.44 | 6,713,800 | — | — |
| 2010-05-04 | $35.01 | $105.23 | 7,010,800 | — | — |
| 2010-05-03 | $35.19 | $105.77 | 5,234,100 | — | — |
| 2010-04-30 | $34.97 | $105.11 | 6,937,600 | — | — |
| 2010-04-29 | $35.04 | $105.32 | 6,256,300 | — | — |
| 2010-04-28 | $34.76 | $104.48 | 6,968,300 | — | — |
| 2010-04-27 | $34.87 | $104.81 | 7,002,500 | — | — |
| 2010-04-26 | $35.32 | $106.16 | 6,419,000 | — | — |
| 2010-04-23 | $35.46 | $106.58 | 10,398,900 | — | — |
| 2010-04-22 | $35.38 | $106.34 | 10,391,800 | — | — |
| 2010-04-21 | $36.01 | $108.24 | 11,347,000 | — | — |
| 2010-04-20 | $36.53 | $109.80 | 7,789,400 | — | — |
| 2010-04-19 | $36.58 | $109.95 | 11,600,000 | — | — |
| 2010-04-16 | $36.54 | $109.83 | 7,987,600 | — | — |
| 2010-04-15 | $36.72 | $110.37 | 5,629,500 | — | — |
| 2010-04-14 | $36.59 | $109.98 | 7,678,300 | — | — |
| 2010-04-13 | $36.92 | $110.97 | 5,788,900 | — | — |
| 2010-04-12 | $36.57 | $109.92 | 5,256,400 | — | — |
| 2010-04-09 | $36.84 | $110.73 | 4,587,200 | — | — |
| 2010-04-08 | $36.52 | $109.77 | 6,104,900 | — | — |
| 2010-04-07 | $36.52 | $109.77 | 9,554,200 | — | — |
| 2010-04-06 | $36.51 | $109.74 | 7,033,500 | — | — |
| 2010-04-05 | $36.55 | $109.86 | 8,196,400 | — | — |
| 2010-04-01 | $36.15 | $108.66 | 6,248,100 | — | — |
| 2010-03-31 | $36.22 | $108.87 | 9,361,900 | — | — |
| 2010-03-30 | $35.90 | $107.90 | 7,239,900 | — | — |
| 2010-03-29 | $35.47 | $106.61 | 6,954,900 | — | — |
| 2010-03-26 | $35.42 | $106.46 | 8,199,200 | — | — |
| 2010-03-25 | $35.98 | $108.15 | 5,852,200 | — | — |
| 2010-03-24 | $36.26 | $108.99 | 5,450,700 | — | — |
| 2010-03-23 | $36.62 | $110.07 | 6,515,200 | — | — |
| 2010-03-22 | $36.54 | $109.83 | 6,691,600 | — | — |
| 2010-03-19 | $36.17 | $108.72 | 9,641,300 | — | — |
| 2010-03-18 | $36.36 | $109.29 | 5,731,200 | — | — |
| 2010-03-17 | $36.22 | $108.87 | 6,155,400 | — | — |
| 2010-03-16 | $36.18 | $108.75 | 6,635,900 | — | — |
| 2010-03-15 | $36.01 | $108.24 | 6,446,000 | — | — |
| 2010-03-12 | $35.93 | $107.99 | 7,245,200 | — | — |
| 2010-03-11 | $35.82 | $107.66 | 6,661,300 | — | — |
| 2010-03-10 | $35.34 | $106.22 | 5,063,800 | — | — |
| 2010-03-09 | $35.06 | $105.38 | 4,805,800 | — | — |
| 2010-03-08 | $34.93 | $104.99 | 5,672,000 | — | — |
| 2010-03-05 | $35.09 | $105.47 | 5,995,400 | — | — |
| 2010-03-04 | $34.54 | $103.82 | 5,815,300 | — | — |
| 2010-03-03 | $34.32 | $103.16 | 5,317,600 | — | — |
| 2010-03-02 | $34.55 | $103.85 | 6,316,400 | — | — |
| 2010-03-01 | $34.32 | $103.16 | 5,714,700 | — | — |
| 2010-02-26 | $34.34 | $103.22 | 4,850,100 | — | — |
| 2010-02-25 | $34.24 | $102.92 | 6,111,600 | — | — |
| 2010-02-24 | $34.04 | $102.31 | 4,426,200 | — | — |
| 2010-02-23 | $33.96 | $102.07 | 5,547,900 | — | — |
| 2010-02-22 | $34.47 | $103.61 | 5,855,000 | — | — |
| 2010-02-19 | $34.24 | $102.92 | 5,476,400 | — | — |
| 2010-02-18 | $34.41 | $103.43 | 4,158,200 | — | — |
| 2010-02-17 | $34.39 | $103.37 | 5,708,100 | — | — |
| 2010-02-16 | $34.08 | $102.43 | 7,280,900 | — | — |
| 2010-02-12 | $33.95 | $102.04 | 8,706,400 | — | — |
| 2010-02-11 | $34.17 | $102.70 | 6,352,000 | — | — |
| 2010-02-10 | $34.17 | $102.70 | 9,425,900 | — | — |
| 2010-02-09 | $35.20 | $104.33 | 10,261,600 | — | — |
| 2010-02-08 | $34.78 | $103.08 | 8,301,000 | — | — |
| 2010-02-05 | $34.52 | $102.31 | 8,698,500 | — | — |
| 2010-02-04 | $34.67 | $102.76 | 8,914,200 | — | — |
| 2010-02-03 | $35.31 | $104.65 | 5,493,500 | — | — |
| 2010-02-02 | $35.62 | $105.57 | 6,573,500 | — | — |
| 2010-02-01 | $35.00 | $103.74 | 6,767,300 | — | — |
| 2010-01-29 | $35.20 | $104.33 | 9,281,900 | — | — |
| 2010-01-28 | $35.75 | $105.96 | 9,423,500 | — | — |
| 2010-01-27 | $36.39 | $107.85 | 7,009,700 | — | — |
| 2010-01-26 | $36.16 | $107.17 | 7,128,400 | — | — |
| 2010-01-25 | $35.75 | $105.96 | 6,499,400 | — | — |
| 2010-01-22 | $35.52 | $105.28 | 7,247,500 | — | — |
| 2010-01-21 | $36.11 | $107.02 | 11,022,600 | — | — |
| 2010-01-20 | $37.30 | $110.55 | 8,851,200 | — | — |
| 2010-01-19 | $37.41 | $110.88 | 17,795,600 | — | — |
| 2010-01-15 | $35.82 | $106.17 | 6,519,600 | — | — |
| 2010-01-14 | $36.00 | $106.70 | 6,417,300 | — | — |
| 2010-01-13 | $35.85 | $106.25 | 5,320,900 | — | — |
| 2010-01-12 | $35.36 | $104.80 | 4,700,800 | — | — |
| 2010-01-11 | $35.48 | $105.16 | 4,793,400 | — | — |
| 2010-01-08 | $35.00 | $103.74 | 5,624,400 | — | — |
| 2010-01-07 | $35.27 | $104.54 | 5,997,100 | — | — |
| 2010-01-06 | $35.45 | $105.07 | 7,661,600 | — | — |
| 2010-01-05 | $35.19 | $104.30 | 7,517,100 | — | — |
| 2010-01-04 | $35.82 | $106.17 | 6,067,100 | — | — |