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
- 1973-05-03 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 | $65.62 | $184.12 | 319,300 | — | — |
| 2010-12-30 | $65.35 | $183.36 | 234,700 | — | — |
| 2010-12-29 | $65.19 | $182.91 | 274,000 | — | — |
| 2010-12-28 | $64.49 | $179.98 | 188,500 | — | — |
| 2010-12-27 | $64.38 | $179.67 | 115,000 | — | — |
| 2010-12-23 | $64.21 | $179.20 | 196,700 | — | — |
| 2010-12-22 | $64.84 | $180.96 | 245,200 | — | — |
| 2010-12-21 | $64.26 | $179.34 | 321,000 | — | — |
| 2010-12-20 | $63.69 | $177.75 | 394,300 | — | — |
| 2010-12-17 | $63.69 | $177.75 | 795,200 | — | — |
| 2010-12-16 | $63.55 | $177.36 | 513,200 | — | — |
| 2010-12-15 | $64.01 | $178.64 | 410,300 | — | — |
| 2010-12-14 | $64.26 | $179.34 | 528,700 | — | — |
| 2010-12-13 | $65.53 | $182.88 | 411,200 | — | — |
| 2010-12-10 | $65.35 | $182.38 | 503,000 | — | — |
| 2010-12-09 | $64.88 | $181.07 | 350,400 | — | — |
| 2010-12-08 | $64.99 | $181.38 | 629,600 | — | — |
| 2010-12-07 | $64.27 | $179.37 | 1,492,800 | — | — |
| 2010-12-06 | $64.45 | $179.87 | 478,900 | — | — |
| 2010-12-03 | $65.29 | $182.21 | 706,100 | — | — |
| 2010-12-02 | $66.38 | $185.25 | 1,004,700 | — | — |
| 2010-12-01 | $64.94 | $181.24 | 666,200 | — | — |
| 2010-11-30 | $63.36 | $176.83 | 426,200 | — | — |
| 2010-11-29 | $62.82 | $175.32 | 575,300 | — | — |
| 2010-11-26 | $62.64 | $174.82 | 215,800 | — | — |
| 2010-11-24 | $63.31 | $176.69 | 443,800 | — | — |
| 2010-11-23 | $62.29 | $173.84 | 370,900 | — | — |
| 2010-11-22 | $63.95 | $178.47 | 541,400 | — | — |
| 2010-11-19 | $62.99 | $175.79 | 651,200 | — | — |
| 2010-11-18 | $63.36 | $176.83 | 563,800 | — | — |
| 2010-11-17 | $61.17 | $170.71 | 435,700 | — | — |
| 2010-11-16 | $60.60 | $169.12 | 541,900 | — | — |
| 2010-11-15 | $62.63 | $174.79 | 550,800 | — | — |
| 2010-11-12 | $62.44 | $174.26 | 540,000 | — | — |
| 2010-11-11 | $62.54 | $174.54 | 701,800 | — | — |
| 2010-11-10 | $61.07 | $170.44 | 904,600 | — | — |
| 2010-11-09 | $60.85 | $169.82 | 1,242,500 | — | — |
| 2010-11-08 | $57.79 | $161.28 | 437,700 | — | — |
| 2010-11-05 | $57.16 | $159.52 | 644,100 | — | — |
| 2010-11-04 | $57.83 | $161.39 | 507,300 | — | — |
| 2010-11-03 | $56.81 | $158.55 | 380,000 | — | — |
| 2010-11-02 | $56.82 | $158.57 | 348,100 | — | — |
| 2010-11-01 | $56.15 | $156.70 | 863,600 | — | — |
| 2010-10-29 | $55.18 | $154.00 | 657,600 | — | — |
| 2010-10-28 | $54.53 | $152.18 | 359,000 | — | — |
| 2010-10-27 | $54.05 | $150.84 | 305,200 | — | — |
| 2010-10-26 | $53.92 | $150.48 | 306,700 | — | — |
| 2010-10-25 | $54.45 | $151.96 | 329,300 | — | — |
| 2010-10-22 | $54.70 | $152.66 | 1,091,200 | — | — |
| 2010-10-21 | $54.10 | $150.98 | 293,500 | — | — |
| 2010-10-20 | $54.30 | $151.54 | 537,700 | — | — |
| 2010-10-19 | $54.04 | $150.82 | 293,900 | — | — |
| 2010-10-18 | $55.12 | $153.83 | 324,600 | — | — |
| 2010-10-15 | $54.80 | $152.94 | 888,300 | — | — |
| 2010-10-14 | $54.76 | $152.83 | 716,800 | — | — |
| 2010-10-13 | $54.86 | $153.10 | 732,800 | — | — |
| 2010-10-12 | $54.65 | $152.52 | 757,300 | — | — |
| 2010-10-11 | $55.16 | $153.94 | 541,200 | — | — |
| 2010-10-08 | $54.54 | $152.21 | 552,300 | — | — |
| 2010-10-07 | $53.49 | $149.28 | 524,400 | — | — |
| 2010-10-06 | $52.82 | $147.41 | 315,400 | — | — |
| 2010-10-05 | $53.09 | $148.16 | 458,600 | — | — |
| 2010-10-04 | $52.05 | $145.26 | 582,400 | — | — |
| 2010-10-01 | $52.48 | $146.46 | 455,900 | — | — |
| 2010-09-30 | $51.81 | $144.59 | 567,000 | — | — |
| 2010-09-29 | $51.46 | $143.62 | 654,400 | — | — |
| 2010-09-28 | $51.31 | $143.20 | 427,400 | — | — |
| 2010-09-27 | $51.82 | $143.66 | 542,400 | — | — |
| 2010-09-24 | $52.29 | $144.96 | 771,000 | — | — |
| 2010-09-23 | $51.05 | $141.52 | 1,761,400 | — | — |
| 2010-09-22 | $49.01 | $135.87 | 2,647,600 | — | — |
| 2010-09-21 | $45.86 | $127.14 | 515,100 | — | — |
| 2010-09-20 | $46.11 | $127.83 | 221,000 | — | — |
| 2010-09-17 | $45.28 | $125.53 | 421,500 | — | — |
| 2010-09-16 | $45.69 | $126.66 | 266,800 | — | — |
| 2010-09-15 | $45.74 | $126.80 | 322,300 | — | — |
| 2010-09-14 | $45.65 | $126.55 | 411,900 | — | — |
| 2010-09-13 | $45.40 | $125.86 | 361,700 | — | — |
| 2010-09-10 | $45.21 | $125.33 | 410,700 | — | — |
| 2010-09-09 | $45.03 | $124.83 | 451,900 | — | — |
| 2010-09-08 | $44.60 | $123.64 | 816,400 | — | — |
| 2010-09-07 | $44.19 | $122.51 | 638,800 | — | — |
| 2010-09-03 | $44.71 | $123.95 | 852,000 | — | — |
| 2010-09-02 | $44.50 | $123.36 | 291,400 | — | — |
| 2010-09-01 | $44.66 | $123.81 | 366,200 | — | — |
| 2010-08-31 | $42.98 | $119.15 | 515,900 | — | — |
| 2010-08-30 | $43.67 | $121.06 | 368,900 | — | — |
| 2010-08-27 | $44.46 | $123.25 | 227,600 | — | — |
| 2010-08-26 | $43.37 | $120.23 | 285,800 | — | — |
| 2010-08-25 | $43.79 | $121.40 | 301,000 | — | — |
| 2010-08-24 | $43.60 | $120.87 | 333,300 | — | — |
| 2010-08-23 | $44.39 | $123.06 | 280,700 | — | — |
| 2010-08-20 | $44.43 | $123.17 | 740,600 | — | — |
| 2010-08-19 | $45.25 | $125.44 | 408,900 | — | — |
| 2010-08-18 | $46.01 | $127.55 | 516,300 | — | — |
| 2010-08-17 | $45.96 | $127.41 | 440,900 | — | — |
| 2010-08-16 | $45.38 | $125.80 | 622,000 | — | — |
| 2010-08-13 | $46.07 | $127.72 | 437,000 | — | — |
| 2010-08-12 | $46.43 | $128.72 | 479,100 | — | — |
| 2010-08-11 | $47.35 | $131.27 | 376,700 | — | — |
| 2010-08-10 | $49.15 | $136.26 | 414,600 | — | — |
| 2010-08-09 | $50.19 | $139.14 | 270,500 | — | — |
| 2010-08-06 | $50.24 | $139.28 | 375,500 | — | — |
| 2010-08-05 | $49.86 | $138.22 | 302,900 | — | — |
| 2010-08-04 | $49.17 | $136.31 | 224,000 | — | — |
| 2010-08-03 | $48.90 | $135.56 | 282,900 | — | — |
| 2010-08-02 | $48.89 | $135.53 | 357,500 | — | — |
| 2010-07-30 | $48.05 | $133.21 | 373,900 | — | — |
| 2010-07-29 | $48.40 | $134.18 | 243,900 | — | — |
| 2010-07-28 | $48.74 | $135.12 | 238,000 | — | — |
| 2010-07-27 | $49.20 | $136.39 | 400,900 | — | — |
| 2010-07-26 | $49.91 | $138.36 | 273,000 | — | — |
| 2010-07-23 | $48.92 | $135.62 | 334,600 | — | — |
| 2010-07-22 | $48.95 | $135.70 | 332,500 | — | — |
| 2010-07-21 | $47.69 | $132.21 | 268,200 | — | — |
| 2010-07-20 | $48.66 | $134.90 | 364,600 | — | — |
| 2010-07-19 | $47.20 | $130.85 | 184,200 | — | — |
| 2010-07-16 | $46.81 | $129.77 | 291,800 | — | — |
| 2010-07-15 | $48.40 | $134.18 | 377,700 | — | — |
| 2010-07-14 | $47.81 | $132.54 | 283,500 | — | — |
| 2010-07-13 | $48.13 | $133.43 | 295,100 | — | — |
| 2010-07-12 | $46.97 | $130.21 | 210,300 | — | — |
| 2010-07-09 | $47.51 | $131.71 | 177,000 | — | — |
| 2010-07-08 | $47.18 | $130.79 | 302,200 | — | — |
| 2010-07-07 | $46.64 | $129.30 | 463,100 | — | — |
| 2010-07-06 | $45.12 | $125.08 | 582,600 | — | — |
| 2010-07-02 | $44.58 | $123.59 | 348,500 | — | — |
| 2010-07-01 | $44.82 | $124.25 | 541,900 | — | — |
| 2010-06-30 | $45.88 | $127.19 | 520,500 | — | — |
| 2010-06-29 | $46.06 | $127.69 | 545,900 | — | — |
| 2010-06-28 | $47.37 | $131.32 | 257,600 | — | — |
| 2010-06-25 | $48.05 | $132.25 | 450,100 | — | — |
| 2010-06-24 | $47.58 | $130.96 | 539,300 | — | — |
| 2010-06-23 | $48.58 | $133.71 | 413,300 | — | — |
| 2010-06-22 | $49.54 | $136.35 | 552,000 | — | — |
| 2010-06-21 | $51.29 | $141.17 | 391,700 | — | — |
| 2010-06-18 | $51.74 | $142.41 | 353,300 | — | — |
| 2010-06-17 | $51.57 | $141.94 | 357,700 | — | — |
| 2010-06-16 | $51.53 | $141.83 | 337,600 | — | — |
| 2010-06-15 | $51.92 | $142.90 | 514,500 | — | — |
| 2010-06-14 | $50.61 | $139.30 | 455,900 | — | — |
| 2010-06-11 | $49.99 | $137.59 | 587,400 | — | — |
| 2010-06-10 | $49.18 | $135.36 | 501,700 | — | — |
| 2010-06-09 | $47.30 | $130.19 | 849,000 | — | — |
| 2010-06-08 | $46.70 | $128.53 | 780,700 | — | — |
| 2010-06-07 | $46.12 | $126.94 | 794,300 | — | — |
| 2010-06-04 | $46.63 | $128.34 | 1,971,100 | — | — |
| 2010-06-03 | $50.20 | $138.17 | 756,600 | — | — |
| 2010-06-02 | $48.84 | $134.42 | 459,600 | — | — |
| 2010-06-01 | $47.18 | $129.86 | 521,200 | — | — |
| 2010-05-28 | $48.60 | $133.76 | 521,500 | — | — |
| 2010-05-27 | $48.13 | $132.47 | 401,500 | — | — |
| 2010-05-26 | $46.26 | $127.32 | 757,000 | — | — |
| 2010-05-25 | $46.73 | $128.62 | 630,200 | — | — |
| 2010-05-24 | $46.49 | $127.96 | 355,200 | — | — |
| 2010-05-21 | $47.35 | $130.32 | 454,900 | — | — |
| 2010-05-20 | $47.34 | $130.30 | 633,500 | — | — |
| 2010-05-19 | $49.77 | $136.98 | 425,500 | — | — |
| 2010-05-18 | $50.53 | $139.08 | 357,900 | — | — |
| 2010-05-17 | $50.95 | $140.23 | 416,000 | — | — |
| 2010-05-14 | $51.47 | $141.66 | 394,200 | — | — |
| 2010-05-13 | $52.38 | $144.17 | 310,900 | — | — |
| 2010-05-12 | $52.59 | $144.75 | 357,200 | — | — |
| 2010-05-11 | $51.30 | $141.19 | 388,400 | — | — |
| 2010-05-10 | $51.02 | $140.42 | 723,200 | — | — |
| 2010-05-07 | $47.37 | $130.38 | 995,600 | — | — |
| 2010-05-06 | $49.46 | $136.13 | 905,500 | — | — |
| 2010-05-05 | $51.08 | $140.59 | 462,100 | — | — |
| 2010-05-04 | $52.56 | $144.66 | 311,500 | — | — |
| 2010-05-03 | $53.69 | $147.77 | 347,200 | — | — |
| 2010-04-30 | $52.02 | $143.18 | 247,700 | — | — |
| 2010-04-29 | $52.34 | $144.06 | 339,700 | — | — |
| 2010-04-28 | $52.67 | $144.97 | 277,300 | — | — |
| 2010-04-27 | $52.19 | $143.64 | 278,400 | — | — |
| 2010-04-26 | $53.68 | $147.75 | 227,500 | — | — |
| 2010-04-23 | $54.32 | $149.51 | 358,800 | — | — |
| 2010-04-22 | $53.10 | $146.15 | 306,500 | — | — |
| 2010-04-21 | $52.57 | $144.69 | 183,100 | — | — |
| 2010-04-20 | $52.75 | $145.19 | 1,472,700 | — | — |
| 2010-04-19 | $52.54 | $144.61 | 379,700 | — | — |
| 2010-04-16 | $52.65 | $144.91 | 521,300 | — | — |
| 2010-04-15 | $53.73 | $147.88 | 252,700 | — | — |
| 2010-04-14 | $53.35 | $146.84 | 315,100 | — | — |
| 2010-04-13 | $52.51 | $144.53 | 181,700 | — | — |
| 2010-04-12 | $52.75 | $145.19 | 364,300 | — | — |
| 2010-04-09 | $53.30 | $146.70 | 621,100 | — | — |
| 2010-04-08 | $51.30 | $141.19 | 310,100 | — | — |
| 2010-04-07 | $52.14 | $143.51 | 276,000 | — | — |
| 2010-04-06 | $52.31 | $143.97 | 194,900 | — | — |
| 2010-04-05 | $52.10 | $143.40 | 227,900 | — | — |
| 2010-04-01 | $51.12 | $140.70 | 279,100 | — | — |
| 2010-03-31 | $50.55 | $139.13 | 313,400 | — | — |
| 2010-03-30 | $51.06 | $140.53 | 242,900 | — | — |
| 2010-03-29 | $51.27 | $141.11 | 297,400 | — | — |
| 2010-03-26 | $50.73 | $138.70 | 356,300 | — | — |
| 2010-03-25 | $51.16 | $139.88 | 273,200 | — | — |
| 2010-03-24 | $52.00 | $142.18 | 253,300 | — | — |
| 2010-03-23 | $52.39 | $143.24 | 509,100 | — | — |
| 2010-03-22 | $51.22 | $140.04 | 323,900 | — | — |
| 2010-03-19 | $50.76 | $138.79 | 483,600 | — | — |
| 2010-03-18 | $51.40 | $140.54 | 326,200 | — | — |
| 2010-03-17 | $51.73 | $141.44 | 316,800 | — | — |
| 2010-03-16 | $52.02 | $142.23 | 250,300 | — | — |
| 2010-03-15 | $51.53 | $140.89 | 285,800 | — | — |
| 2010-03-12 | $52.24 | $142.83 | 282,000 | — | — |
| 2010-03-11 | $52.25 | $142.86 | 154,800 | — | — |
| 2010-03-10 | $52.22 | $142.78 | 390,700 | — | — |
| 2010-03-09 | $52.00 | $142.18 | 509,800 | — | — |
| 2010-03-08 | $51.53 | $140.89 | 437,500 | — | — |
| 2010-03-05 | $51.18 | $139.93 | 260,600 | — | — |
| 2010-03-04 | $50.78 | $138.84 | 424,500 | — | — |
| 2010-03-03 | $51.26 | $140.15 | 367,300 | — | — |
| 2010-03-02 | $51.30 | $140.26 | 496,000 | — | — |
| 2010-03-01 | $51.08 | $139.66 | 577,300 | — | — |
| 2010-02-26 | $49.74 | $136.00 | 451,200 | — | — |
| 2010-02-25 | $50.19 | $137.23 | 553,000 | — | — |
| 2010-02-24 | $49.58 | $135.56 | 273,100 | — | — |
| 2010-02-23 | $49.46 | $135.23 | 210,000 | — | — |
| 2010-02-22 | $50.42 | $137.86 | 435,300 | — | — |
| 2010-02-19 | $50.84 | $139.00 | 393,700 | — | — |
| 2010-02-18 | $49.93 | $136.52 | 237,400 | — | — |
| 2010-02-17 | $49.73 | $135.97 | 319,800 | — | — |
| 2010-02-16 | $48.68 | $133.10 | 220,500 | — | — |
| 2010-02-12 | $47.46 | $129.76 | 245,200 | — | — |
| 2010-02-11 | $46.99 | $128.48 | 159,800 | — | — |
| 2010-02-10 | $46.39 | $126.84 | 185,300 | — | — |
| 2010-02-09 | $46.79 | $127.93 | 297,100 | — | — |
| 2010-02-08 | $46.13 | $126.13 | 355,900 | — | — |
| 2010-02-05 | $46.62 | $127.47 | 455,400 | — | — |
| 2010-02-04 | $47.06 | $128.67 | 391,400 | — | — |
| 2010-02-03 | $48.18 | $131.73 | 203,000 | — | — |
| 2010-02-02 | $48.58 | $132.83 | 274,400 | — | — |
| 2010-02-01 | $47.76 | $130.58 | 375,500 | — | — |
| 2010-01-29 | $46.92 | $128.29 | 497,000 | — | — |
| 2010-01-28 | $47.95 | $131.10 | 483,400 | — | — |
| 2010-01-27 | $48.91 | $133.73 | 931,600 | — | — |
| 2010-01-26 | $50.74 | $138.73 | 215,100 | — | — |
| 2010-01-25 | $50.86 | $139.06 | 287,600 | — | — |
| 2010-01-22 | $49.90 | $136.43 | 340,300 | — | — |
| 2010-01-21 | $51.09 | $139.69 | 329,400 | — | — |
| 2010-01-20 | $51.77 | $141.55 | 327,800 | — | — |
| 2010-01-19 | $51.83 | $141.71 | 260,500 | — | — |
| 2010-01-15 | $51.00 | $139.44 | 320,800 | — | — |
| 2010-01-14 | $51.03 | $139.52 | 224,400 | — | — |
| 2010-01-13 | $51.38 | $140.48 | 165,900 | — | — |
| 2010-01-12 | $51.13 | $139.80 | 270,600 | — | — |
| 2010-01-11 | $51.89 | $141.88 | 359,000 | — | — |
| 2010-01-08 | $51.09 | $139.69 | 174,400 | — | — |
| 2010-01-07 | $50.76 | $138.79 | 277,000 | — | — |
| 2010-01-06 | $51.06 | $139.61 | 315,800 | — | — |
| 2010-01-05 | $50.95 | $139.31 | 360,300 | — | — |
| 2010-01-04 | $50.66 | $138.51 | 384,900 | — | — |