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
- 1973-02-21 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 | $46.47 | $124.55 | 78,900 | — | — |
| 2010-12-30 | $47.06 | $126.13 | 51,400 | — | — |
| 2010-12-29 | $47.35 | $126.91 | 56,600 | — | — |
| 2010-12-28 | $47.33 | $126.86 | 56,500 | — | — |
| 2010-12-27 | $47.41 | $127.07 | 55,400 | — | — |
| 2010-12-23 | $47.04 | $126.08 | 53,900 | — | — |
| 2010-12-22 | $46.93 | $125.79 | 74,300 | — | — |
| 2010-12-21 | $46.95 | $125.84 | 79,200 | — | — |
| 2010-12-20 | $47.06 | $126.13 | 101,700 | — | — |
| 2010-12-17 | $47.18 | $126.46 | 266,500 | — | — |
| 2010-12-16 | $47.16 | $126.40 | 114,000 | — | — |
| 2010-12-15 | $46.44 | $124.47 | 113,500 | — | — |
| 2010-12-14 | $47.00 | $125.97 | 129,600 | — | — |
| 2010-12-13 | $46.53 | $124.71 | 107,300 | — | — |
| 2010-12-10 | $46.42 | $124.42 | 252,100 | — | — |
| 2010-12-09 | $45.67 | $122.41 | 231,500 | — | — |
| 2010-12-08 | $45.76 | $122.65 | 368,200 | — | — |
| 2010-12-07 | $44.77 | $120.00 | 2,131,500 | — | — |
| 2010-12-06 | $45.90 | $123.02 | 598,000 | — | — |
| 2010-12-03 | $46.98 | $125.92 | 543,700 | — | — |
| 2010-12-02 | $47.54 | $127.42 | 502,900 | — | — |
| 2010-12-01 | $49.27 | $132.06 | 133,300 | — | — |
| 2010-11-30 | $48.82 | $130.85 | 181,200 | — | — |
| 2010-11-29 | $49.17 | $131.79 | 157,400 | — | — |
| 2010-11-26 | $49.05 | $131.47 | 63,100 | — | — |
| 2010-11-24 | $49.55 | $132.81 | 120,800 | — | — |
| 2010-11-23 | $48.97 | $131.25 | 108,100 | — | — |
| 2010-11-22 | $49.19 | $131.84 | 78,800 | — | — |
| 2010-11-19 | $48.63 | $130.34 | 118,500 | — | — |
| 2010-11-18 | $48.57 | $130.18 | 92,500 | — | — |
| 2010-11-17 | $47.49 | $127.29 | 76,300 | — | — |
| 2010-11-16 | $47.93 | $128.47 | 95,600 | — | — |
| 2010-11-15 | $48.86 | $130.96 | 92,400 | — | — |
| 2010-11-12 | $48.62 | $130.31 | 51,900 | — | — |
| 2010-11-11 | $49.02 | $131.39 | 85,400 | — | — |
| 2010-11-10 | $48.94 | $131.17 | 100,600 | — | — |
| 2010-11-09 | $48.86 | $130.96 | 98,700 | — | — |
| 2010-11-08 | $49.40 | $132.41 | 73,200 | — | — |
| 2010-11-05 | $49.62 | $132.99 | 65,900 | — | — |
| 2010-11-04 | $50.09 | $134.25 | 152,100 | — | — |
| 2010-11-03 | $49.39 | $132.38 | 85,400 | — | — |
| 2010-11-02 | $49.59 | $132.91 | 118,900 | — | — |
| 2010-11-01 | $48.85 | $130.93 | 127,500 | — | — |
| 2010-10-29 | $49.29 | $132.11 | 115,100 | — | — |
| 2010-10-28 | $49.80 | $133.48 | 67,800 | — | — |
| 2010-10-27 | $49.65 | $133.08 | 107,100 | — | — |
| 2010-10-26 | $49.97 | $132.77 | 59,500 | — | — |
| 2010-10-25 | $50.26 | $133.54 | 67,000 | — | — |
| 2010-10-22 | $49.88 | $132.53 | 79,500 | — | — |
| 2010-10-21 | $49.97 | $132.77 | 73,100 | — | — |
| 2010-10-20 | $50.37 | $133.83 | 78,400 | — | — |
| 2010-10-19 | $50.06 | $133.01 | 126,900 | — | — |
| 2010-10-18 | $50.64 | $134.55 | 78,400 | — | — |
| 2010-10-15 | $50.38 | $133.86 | 123,300 | — | — |
| 2010-10-14 | $50.34 | $133.75 | 79,000 | — | — |
| 2010-10-13 | $50.30 | $133.64 | 117,300 | — | — |
| 2010-10-12 | $49.51 | $131.54 | 75,500 | — | — |
| 2010-10-11 | $49.60 | $131.78 | 69,400 | — | — |
| 2010-10-08 | $49.61 | $131.81 | 117,400 | — | — |
| 2010-10-07 | $49.41 | $131.28 | 127,400 | — | — |
| 2010-10-06 | $49.49 | $131.49 | 81,400 | — | — |
| 2010-10-05 | $49.61 | $131.81 | 179,100 | — | — |
| 2010-10-04 | $48.53 | $128.94 | 238,500 | — | — |
| 2010-10-01 | $47.93 | $127.35 | 114,500 | — | — |
| 2010-09-30 | $47.45 | $126.07 | 137,600 | — | — |
| 2010-09-29 | $47.22 | $125.46 | 129,000 | — | — |
| 2010-09-28 | $47.02 | $124.93 | 147,500 | — | — |
| 2010-09-27 | $47.11 | $125.17 | 114,000 | — | — |
| 2010-09-24 | $47.03 | $124.96 | 147,100 | — | — |
| 2010-09-23 | $46.08 | $122.43 | 132,200 | — | — |
| 2010-09-22 | $46.86 | $124.50 | 106,800 | — | — |
| 2010-09-21 | $46.44 | $123.39 | 158,500 | — | — |
| 2010-09-20 | $46.98 | $124.82 | 147,700 | — | — |
| 2010-09-17 | $46.24 | $122.86 | 135,500 | — | — |
| 2010-09-16 | $46.11 | $122.51 | 76,400 | — | — |
| 2010-09-15 | $46.60 | $123.81 | 103,400 | — | — |
| 2010-09-14 | $46.78 | $124.29 | 114,900 | — | — |
| 2010-09-13 | $46.61 | $123.84 | 113,700 | — | — |
| 2010-09-10 | $46.23 | $122.83 | 93,400 | — | — |
| 2010-09-09 | $46.09 | $122.46 | 121,600 | — | — |
| 2010-09-08 | $45.59 | $121.13 | 122,100 | — | — |
| 2010-09-07 | $45.94 | $122.06 | 101,200 | — | — |
| 2010-09-03 | $46.71 | $124.11 | 96,700 | — | — |
| 2010-09-02 | $46.50 | $123.55 | 104,900 | — | — |
| 2010-09-01 | $46.74 | $124.19 | 114,200 | — | — |
| 2010-08-31 | $45.44 | $120.73 | 89,700 | — | — |
| 2010-08-30 | $45.25 | $120.23 | 139,500 | — | — |
| 2010-08-27 | $45.79 | $121.66 | 111,100 | — | — |
| 2010-08-26 | $44.92 | $119.35 | 100,200 | — | — |
| 2010-08-25 | $45.02 | $119.62 | 224,500 | — | — |
| 2010-08-24 | $44.20 | $117.44 | 80,300 | — | — |
| 2010-08-23 | $44.46 | $118.13 | 90,400 | — | — |
| 2010-08-20 | $44.50 | $118.23 | 124,800 | — | — |
| 2010-08-19 | $44.81 | $119.06 | 119,100 | — | — |
| 2010-08-18 | $45.89 | $121.93 | 99,600 | — | — |
| 2010-08-17 | $45.92 | $122.01 | 147,100 | — | — |
| 2010-08-16 | $45.60 | $121.16 | 95,500 | — | — |
| 2010-08-13 | $45.83 | $121.77 | 205,400 | — | — |
| 2010-08-12 | $45.93 | $122.03 | 105,300 | — | — |
| 2010-08-11 | $46.11 | $122.51 | 114,200 | — | — |
| 2010-08-10 | $47.47 | $126.12 | 84,300 | — | — |
| 2010-08-09 | $48.06 | $127.69 | 104,600 | — | — |
| 2010-08-06 | $47.32 | $125.73 | 107,600 | — | — |
| 2010-08-05 | $47.87 | $127.19 | 123,800 | — | — |
| 2010-08-04 | $49.00 | $130.19 | 114,100 | — | — |
| 2010-08-03 | $48.18 | $128.01 | 77,800 | — | — |
| 2010-08-02 | $48.07 | $127.72 | 80,200 | — | — |
| 2010-07-30 | $47.41 | $125.97 | 103,300 | — | — |
| 2010-07-29 | $47.32 | $125.73 | 90,300 | — | — |
| 2010-07-28 | $47.53 | $126.28 | 128,600 | — | — |
| 2010-07-27 | $48.76 | $128.45 | 143,700 | — | — |
| 2010-07-26 | $47.93 | $126.26 | 120,700 | — | — |
| 2010-07-23 | $47.00 | $123.81 | 100,500 | — | — |
| 2010-07-22 | $46.34 | $122.07 | 138,000 | — | — |
| 2010-07-21 | $45.05 | $118.68 | 105,300 | — | — |
| 2010-07-20 | $45.60 | $120.13 | 114,800 | — | — |
| 2010-07-19 | $44.59 | $117.46 | 57,500 | — | — |
| 2010-07-16 | $43.97 | $115.83 | 142,700 | — | — |
| 2010-07-15 | $45.20 | $119.07 | 146,700 | — | — |
| 2010-07-14 | $45.12 | $118.86 | 88,800 | — | — |
| 2010-07-13 | $45.38 | $119.55 | 106,600 | — | — |
| 2010-07-12 | $44.82 | $118.07 | 47,800 | — | — |
| 2010-07-09 | $45.25 | $119.20 | 63,300 | — | — |
| 2010-07-08 | $44.91 | $118.31 | 70,800 | — | — |
| 2010-07-07 | $44.35 | $116.83 | 187,900 | — | — |
| 2010-07-06 | $43.61 | $114.88 | 95,000 | — | — |
| 2010-07-02 | $43.28 | $114.01 | 69,900 | — | — |
| 2010-07-01 | $43.17 | $113.72 | 109,900 | — | — |
| 2010-06-30 | $43.57 | $114.78 | 157,000 | — | — |
| 2010-06-29 | $43.69 | $115.09 | 100,800 | — | — |
| 2010-06-28 | $44.60 | $117.49 | 45,000 | — | — |
| 2010-06-25 | $44.22 | $116.49 | 170,000 | — | — |
| 2010-06-24 | $43.68 | $115.07 | 94,900 | — | — |
| 2010-06-23 | $43.97 | $115.83 | 65,400 | — | — |
| 2010-06-22 | $44.69 | $117.73 | 100,200 | — | — |
| 2010-06-21 | $45.73 | $120.47 | 56,600 | — | — |
| 2010-06-18 | $46.12 | $121.49 | 165,500 | — | — |
| 2010-06-17 | $45.81 | $120.68 | 99,200 | — | — |
| 2010-06-16 | $45.64 | $120.23 | 71,100 | — | — |
| 2010-06-15 | $45.51 | $119.89 | 149,400 | — | — |
| 2010-06-14 | $44.39 | $116.94 | 103,700 | — | — |
| 2010-06-11 | $44.25 | $116.57 | 77,700 | — | — |
| 2010-06-10 | $44.21 | $116.46 | 84,700 | — | — |
| 2010-06-09 | $43.32 | $114.12 | 139,100 | — | — |
| 2010-06-08 | $43.07 | $113.46 | 157,600 | — | — |
| 2010-06-07 | $43.04 | $113.38 | 169,200 | — | — |
| 2010-06-04 | $42.96 | $113.17 | 105,800 | — | — |
| 2010-06-03 | $44.90 | $118.28 | 139,500 | — | — |
| 2010-06-02 | $44.18 | $116.38 | 116,400 | — | — |
| 2010-06-01 | $43.49 | $114.57 | 180,000 | — | — |
| 2010-05-28 | $43.97 | $115.83 | 102,600 | — | — |
| 2010-05-27 | $43.73 | $115.20 | 200,100 | — | — |
| 2010-05-26 | $43.08 | $113.49 | 148,300 | — | — |
| 2010-05-25 | $43.20 | $113.80 | 163,900 | — | — |
| 2010-05-24 | $43.21 | $113.83 | 142,300 | — | — |
| 2010-05-21 | $43.69 | $115.09 | 185,200 | — | — |
| 2010-05-20 | $44.41 | $116.99 | 112,900 | — | — |
| 2010-05-19 | $46.25 | $121.84 | 91,900 | — | — |
| 2010-05-18 | $46.63 | $122.84 | 77,000 | — | — |
| 2010-05-17 | $47.14 | $124.18 | 102,400 | — | — |
| 2010-05-14 | $46.76 | $123.18 | 104,900 | — | — |
| 2010-05-13 | $46.93 | $123.63 | 109,900 | — | — |
| 2010-05-12 | $46.89 | $123.52 | 104,700 | — | — |
| 2010-05-11 | $45.68 | $120.34 | 89,400 | — | — |
| 2010-05-10 | $45.05 | $118.68 | 132,300 | — | — |
| 2010-05-07 | $43.50 | $114.59 | 190,600 | — | — |
| 2010-05-06 | $44.74 | $117.86 | 156,800 | — | — |
| 2010-05-05 | $46.37 | $122.15 | 108,700 | — | — |
| 2010-05-04 | $47.64 | $125.50 | 105,600 | — | — |
| 2010-05-03 | $48.47 | $127.69 | 105,300 | — | — |
| 2010-04-30 | $47.39 | $124.84 | 162,400 | — | — |
| 2010-04-29 | $48.39 | $127.47 | 92,000 | — | — |
| 2010-04-28 | $48.19 | $126.95 | 94,300 | — | — |
| 2010-04-27 | $48.02 | $125.41 | 125,200 | — | — |
| 2010-04-26 | $48.75 | $127.31 | 69,600 | — | — |
| 2010-04-23 | $49.02 | $128.02 | 74,600 | — | — |
| 2010-04-22 | $48.41 | $126.43 | 56,700 | — | — |
| 2010-04-21 | $48.20 | $125.88 | 65,500 | — | — |
| 2010-04-20 | $48.10 | $125.62 | 58,600 | — | — |
| 2010-04-19 | $47.59 | $124.28 | 69,700 | — | — |
| 2010-04-16 | $47.40 | $123.79 | 73,500 | — | — |
| 2010-04-15 | $47.55 | $124.18 | 60,600 | — | — |
| 2010-04-14 | $47.36 | $123.68 | 76,300 | — | — |
| 2010-04-13 | $47.38 | $123.74 | 121,900 | — | — |
| 2010-04-12 | $47.60 | $124.31 | 84,200 | — | — |
| 2010-04-09 | $46.88 | $122.43 | 141,100 | — | — |
| 2010-04-08 | $47.33 | $123.60 | 67,800 | — | — |
| 2010-04-07 | $47.86 | $124.99 | 110,000 | — | — |
| 2010-04-06 | $47.69 | $124.55 | 66,500 | — | — |
| 2010-04-05 | $47.48 | $124.00 | 62,500 | — | — |
| 2010-04-01 | $46.98 | $122.69 | 51,500 | — | — |
| 2010-03-31 | $46.60 | $121.70 | 73,700 | — | — |
| 2010-03-30 | $47.00 | $122.74 | 98,100 | — | — |
| 2010-03-29 | $47.10 | $123.00 | 71,700 | — | — |
| 2010-03-26 | $46.42 | $121.23 | 57,900 | — | — |
| 2010-03-25 | $46.43 | $121.25 | 62,200 | — | — |
| 2010-03-24 | $46.85 | $122.35 | 77,400 | — | — |
| 2010-03-23 | $47.21 | $123.29 | 73,600 | — | — |
| 2010-03-22 | $46.95 | $122.61 | 77,300 | — | — |
| 2010-03-19 | $46.79 | $122.19 | 156,800 | — | — |
| 2010-03-18 | $46.91 | $122.51 | 69,000 | — | — |
| 2010-03-17 | $46.80 | $122.22 | 73,900 | — | — |
| 2010-03-16 | $46.43 | $121.25 | 105,300 | — | — |
| 2010-03-15 | $46.19 | $120.63 | 72,700 | — | — |
| 2010-03-12 | $46.42 | $121.23 | 82,400 | — | — |
| 2010-03-11 | $46.40 | $121.18 | 78,100 | — | — |
| 2010-03-10 | $46.53 | $121.52 | 53,900 | — | — |
| 2010-03-09 | $46.51 | $121.46 | 101,900 | — | — |
| 2010-03-08 | $46.73 | $122.04 | 91,200 | — | — |
| 2010-03-05 | $46.51 | $121.46 | 119,500 | — | — |
| 2010-03-04 | $45.90 | $119.87 | 222,700 | — | — |
| 2010-03-03 | $45.89 | $119.84 | 64,500 | — | — |
| 2010-03-02 | $45.85 | $119.74 | 148,100 | — | — |
| 2010-03-01 | $45.39 | $118.54 | 178,200 | — | — |
| 2010-02-26 | $43.99 | $114.88 | 242,400 | — | — |
| 2010-02-25 | $44.10 | $115.17 | 161,000 | — | — |
| 2010-02-24 | $44.25 | $115.56 | 73,400 | — | — |
| 2010-02-23 | $44.12 | $115.22 | 91,100 | — | — |
| 2010-02-22 | $44.37 | $115.87 | 90,000 | — | — |
| 2010-02-19 | $44.23 | $115.51 | 131,600 | — | — |
| 2010-02-18 | $43.46 | $113.50 | 71,100 | — | — |
| 2010-02-17 | $43.44 | $113.45 | 91,600 | — | — |
| 2010-02-16 | $43.10 | $112.56 | 101,700 | — | — |
| 2010-02-12 | $42.15 | $110.08 | 75,900 | — | — |
| 2010-02-11 | $42.03 | $109.76 | 116,900 | — | — |
| 2010-02-10 | $41.81 | $109.19 | 76,600 | — | — |
| 2010-02-09 | $41.74 | $109.01 | 56,400 | — | — |
| 2010-02-08 | $41.62 | $108.69 | 73,800 | — | — |
| 2010-02-05 | $42.23 | $110.29 | 105,800 | — | — |
| 2010-02-04 | $42.22 | $110.26 | 57,200 | — | — |
| 2010-02-03 | $43.22 | $112.87 | 52,500 | — | — |
| 2010-02-02 | $43.55 | $113.73 | 87,500 | — | — |
| 2010-02-01 | $43.41 | $113.37 | 70,400 | — | — |
| 2010-01-29 | $43.37 | $113.26 | 156,000 | — | — |
| 2010-01-28 | $43.37 | $113.26 | 73,200 | — | — |
| 2010-01-27 | $43.49 | $113.58 | 64,000 | — | — |
| 2010-01-26 | $43.88 | $113.51 | 69,500 | — | — |
| 2010-01-25 | $44.00 | $113.82 | 87,500 | — | — |
| 2010-01-22 | $43.85 | $113.43 | 80,700 | — | — |
| 2010-01-21 | $44.02 | $113.87 | 86,900 | — | — |
| 2010-01-20 | $44.44 | $114.96 | 127,000 | — | — |
| 2010-01-19 | $44.58 | $115.32 | 80,200 | — | — |
| 2010-01-15 | $44.02 | $113.87 | 139,200 | — | — |
| 2010-01-14 | $44.45 | $114.99 | 48,200 | — | — |
| 2010-01-13 | $44.47 | $115.04 | 106,300 | — | — |
| 2010-01-12 | $44.83 | $115.97 | 50,700 | — | — |
| 2010-01-11 | $44.90 | $116.15 | 40,000 | — | — |
| 2010-01-08 | $44.78 | $115.84 | 60,600 | — | — |
| 2010-01-07 | $45.02 | $116.46 | 56,300 | — | — |
| 2010-01-06 | $45.37 | $117.37 | 163,300 | — | — |
| 2010-01-05 | $45.26 | $117.08 | 138,400 | — | — |
| 2010-01-04 | $45.52 | $117.75 | 106,100 | — | — |