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 | $47.84 | $576.82 | 1,128,300 | — | — |
| 2010-12-30 | $47.69 | $575.01 | 1,107,300 | — | — |
| 2010-12-29 | $47.90 | $577.54 | 879,500 | — | — |
| 2010-12-28 | $48.34 | $577.36 | 824,900 | — | — |
| 2010-12-27 | $48.24 | $576.17 | 1,037,400 | — | — |
| 2010-12-23 | $48.34 | $577.36 | 908,400 | — | — |
| 2010-12-22 | $48.06 | $574.02 | 1,118,600 | — | — |
| 2010-12-21 | $48.06 | $574.02 | 1,721,900 | — | — |
| 2010-12-20 | $48.42 | $578.31 | 1,638,200 | — | — |
| 2010-12-17 | $48.10 | $574.49 | 2,434,000 | — | — |
| 2010-12-16 | $47.88 | $571.87 | 1,787,000 | — | — |
| 2010-12-15 | $47.18 | $563.50 | 2,454,000 | — | — |
| 2010-12-14 | $47.67 | $569.36 | 1,468,100 | — | — |
| 2010-12-13 | $47.23 | $564.10 | 1,879,400 | — | — |
| 2010-12-10 | $47.03 | $561.71 | 1,215,300 | — | — |
| 2010-12-09 | $46.84 | $559.44 | 3,273,100 | — | — |
| 2010-12-08 | $46.80 | $558.97 | 2,270,900 | — | — |
| 2010-12-07 | $47.26 | $564.46 | 2,517,700 | — | — |
| 2010-12-06 | $47.63 | $568.88 | 4,996,500 | — | — |
| 2010-12-03 | $48.13 | $574.85 | 1,959,900 | — | — |
| 2010-12-02 | $47.83 | $571.27 | 2,329,400 | — | — |
| 2010-12-01 | $47.70 | $569.72 | 2,299,200 | — | — |
| 2010-11-30 | $46.93 | $560.52 | 3,997,400 | — | — |
| 2010-11-29 | $46.73 | $558.13 | 2,158,700 | — | — |
| 2010-11-26 | $46.95 | $560.76 | 1,077,300 | — | — |
| 2010-11-24 | $47.09 | $562.43 | 1,627,500 | — | — |
| 2010-11-23 | $46.98 | $561.12 | 2,007,000 | — | — |
| 2010-11-22 | $47.51 | $567.45 | 1,173,700 | — | — |
| 2010-11-19 | $47.50 | $567.33 | 1,671,000 | — | — |
| 2010-11-18 | $47.47 | $566.97 | 1,302,400 | — | — |
| 2010-11-17 | $47.18 | $563.50 | 1,328,000 | — | — |
| 2010-11-16 | $47.27 | $564.58 | 1,938,800 | — | — |
| 2010-11-15 | $47.84 | $571.39 | 1,725,800 | — | — |
| 2010-11-12 | $47.47 | $566.97 | 2,606,100 | — | — |
| 2010-11-11 | $47.55 | $567.92 | 1,984,700 | — | — |
| 2010-11-10 | $47.48 | $567.09 | 1,589,400 | — | — |
| 2010-11-09 | $47.56 | $568.04 | 1,877,700 | — | — |
| 2010-11-08 | $47.87 | $571.75 | 2,267,400 | — | — |
| 2010-11-05 | $48.58 | $580.23 | 1,985,000 | — | — |
| 2010-11-04 | $48.51 | $579.39 | 2,611,200 | — | — |
| 2010-11-03 | $47.88 | $571.87 | 1,568,200 | — | — |
| 2010-11-02 | $48.09 | $574.37 | 1,153,800 | — | — |
| 2010-11-01 | $47.52 | $567.57 | 1,219,100 | — | — |
| 2010-10-29 | $47.82 | $571.15 | 2,042,300 | — | — |
| 2010-10-28 | $47.73 | $570.07 | 1,698,000 | — | — |
| 2010-10-27 | $47.45 | $566.73 | 1,755,100 | — | — |
| 2010-10-26 | $47.58 | $568.28 | 1,398,100 | — | — |
| 2010-10-25 | $47.67 | $569.36 | 1,445,000 | — | — |
| 2010-10-22 | $47.66 | $569.24 | 1,662,500 | — | — |
| 2010-10-21 | $47.35 | $565.54 | 1,939,600 | — | — |
| 2010-10-20 | $47.50 | $567.33 | 2,112,700 | — | — |
| 2010-10-19 | $46.91 | $560.28 | 2,373,100 | — | — |
| 2010-10-18 | $47.21 | $563.86 | 2,231,200 | — | — |
| 2010-10-15 | $46.90 | $560.16 | 4,665,300 | — | — |
| 2010-10-14 | $46.69 | $557.65 | 2,054,200 | — | — |
| 2010-10-13 | $46.46 | $554.91 | 1,901,700 | — | — |
| 2010-10-12 | $46.56 | $556.10 | 1,932,800 | — | — |
| 2010-10-11 | $46.59 | $556.46 | 1,353,800 | — | — |
| 2010-10-08 | $46.78 | $558.73 | 1,971,900 | — | — |
| 2010-10-07 | $46.49 | $555.26 | 1,718,400 | — | — |
| 2010-10-06 | $46.34 | $553.47 | 2,034,200 | — | — |
| 2010-10-05 | $46.70 | $557.77 | 4,077,200 | — | — |
| 2010-10-04 | $45.73 | $546.19 | 2,036,200 | — | — |
| 2010-10-01 | $45.72 | $546.07 | 2,908,200 | — | — |
| 2010-09-30 | $45.42 | $542.48 | 4,374,300 | — | — |
| 2010-09-29 | $45.19 | $539.74 | 2,573,800 | — | — |
| 2010-09-28 | $45.55 | $544.04 | 2,565,600 | — | — |
| 2010-09-27 | $45.91 | $542.90 | 2,085,000 | — | — |
| 2010-09-24 | $45.82 | $541.84 | 3,013,800 | — | — |
| 2010-09-23 | $45.22 | $534.74 | 6,451,400 | — | — |
| 2010-09-22 | $45.17 | $534.15 | 5,545,400 | — | — |
| 2010-09-21 | $45.00 | $532.14 | 8,965,900 | — | — |
| 2010-09-20 | $45.37 | $536.52 | 2,788,400 | — | — |
| 2010-09-17 | $45.26 | $535.22 | 5,980,500 | — | — |
| 2010-09-16 | $45.35 | $536.28 | 4,542,800 | — | — |
| 2010-09-15 | $45.48 | $537.82 | 5,444,600 | — | — |
| 2010-09-14 | $44.86 | $530.49 | 9,283,500 | — | — |
| 2010-09-13 | $44.26 | $523.39 | 15,166,600 | — | — |
| 2010-09-10 | $44.21 | $522.80 | 30,810,700 | — | — |
| 2010-09-09 | $48.24 | $570.45 | 2,581,800 | — | — |
| 2010-09-08 | $47.70 | $564.07 | 2,676,600 | — | — |
| 2010-09-07 | $47.95 | $567.03 | 2,327,700 | — | — |
| 2010-09-03 | $47.68 | $563.83 | 2,322,400 | — | — |
| 2010-09-02 | $47.70 | $564.07 | 2,653,900 | — | — |
| 2010-09-01 | $47.78 | $565.02 | 3,609,000 | — | — |
| 2010-08-31 | $46.76 | $552.95 | 3,300,700 | — | — |
| 2010-08-30 | $46.77 | $553.07 | 3,119,000 | — | — |
| 2010-08-27 | $47.63 | $563.24 | 2,637,800 | — | — |
| 2010-08-26 | $46.85 | $554.02 | 3,546,500 | — | — |
| 2010-08-25 | $47.06 | $556.50 | 7,247,000 | — | — |
| 2010-08-24 | $46.73 | $552.60 | 5,608,900 | — | — |
| 2010-08-23 | $46.20 | $546.33 | 3,319,000 | — | — |
| 2010-08-20 | $45.86 | $542.31 | 3,842,200 | — | — |
| 2010-08-19 | $45.10 | $533.32 | 2,797,400 | — | — |
| 2010-08-18 | $45.33 | $536.04 | 4,163,800 | — | — |
| 2010-08-17 | $45.99 | $543.85 | 2,959,200 | — | — |
| 2010-08-16 | $45.78 | $541.36 | 1,784,200 | — | — |
| 2010-08-13 | $45.71 | $540.54 | 2,615,000 | — | — |
| 2010-08-12 | $45.59 | $539.12 | 2,892,000 | — | — |
| 2010-08-11 | $45.26 | $535.22 | 2,276,200 | — | — |
| 2010-08-10 | $46.21 | $546.45 | 2,239,000 | — | — |
| 2010-08-09 | $45.74 | $540.89 | 1,998,700 | — | — |
| 2010-08-06 | $45.64 | $539.71 | 3,588,700 | — | — |
| 2010-08-05 | $45.23 | $534.86 | 2,810,200 | — | — |
| 2010-08-04 | $45.30 | $535.69 | 2,806,100 | — | — |
| 2010-08-03 | $45.09 | $533.20 | 2,241,800 | — | — |
| 2010-08-02 | $45.39 | $536.75 | 2,759,700 | — | — |
| 2010-07-30 | $44.40 | $525.05 | 2,952,500 | — | — |
| 2010-07-29 | $44.48 | $525.99 | 2,381,700 | — | — |
| 2010-07-28 | $44.81 | $529.89 | 2,524,800 | — | — |
| 2010-07-27 | $45.28 | $535.45 | 3,414,400 | — | — |
| 2010-07-26 | $44.58 | $527.17 | 1,474,500 | — | — |
| 2010-07-23 | $44.23 | $523.04 | 2,124,600 | — | — |
| 2010-07-22 | $43.93 | $519.49 | 2,287,800 | — | — |
| 2010-07-21 | $43.20 | $510.86 | 2,826,600 | — | — |
| 2010-07-20 | $43.77 | $517.60 | 1,685,400 | — | — |
| 2010-07-19 | $43.35 | $512.63 | 1,504,500 | — | — |
| 2010-07-16 | $42.56 | $503.29 | 2,238,100 | — | — |
| 2010-07-15 | $43.52 | $514.64 | 2,565,500 | — | — |
| 2010-07-14 | $42.91 | $507.43 | 1,680,000 | — | — |
| 2010-07-13 | $42.80 | $506.12 | 2,599,900 | — | — |
| 2010-07-12 | $42.99 | $508.37 | 1,683,200 | — | — |
| 2010-07-09 | $42.63 | $504.11 | 1,834,700 | — | — |
| 2010-07-08 | $42.55 | $503.17 | 2,375,800 | — | — |
| 2010-07-07 | $42.26 | $499.74 | 2,526,800 | — | — |
| 2010-07-06 | $41.39 | $489.45 | 1,875,700 | — | — |
| 2010-07-02 | $40.73 | $481.65 | 2,055,400 | — | — |
| 2010-07-01 | $40.84 | $482.95 | 3,150,800 | — | — |
| 2010-06-30 | $41.10 | $486.02 | 2,169,100 | — | — |
| 2010-06-29 | $41.48 | $490.52 | 2,737,200 | — | — |
| 2010-06-28 | $41.93 | $495.84 | 2,010,200 | — | — |
| 2010-06-25 | $42.01 | $491.40 | 2,941,800 | — | — |
| 2010-06-24 | $41.52 | $485.67 | 2,119,600 | — | — |
| 2010-06-23 | $41.65 | $487.19 | 1,509,700 | — | — |
| 2010-06-22 | $42.28 | $494.56 | 2,227,500 | — | — |
| 2010-06-21 | $43.01 | $503.10 | 1,450,100 | — | — |
| 2010-06-18 | $43.18 | $505.09 | 1,978,000 | — | — |
| 2010-06-17 | $43.24 | $505.79 | 2,484,200 | — | — |
| 2010-06-16 | $42.70 | $499.47 | 1,872,600 | — | — |
| 2010-06-15 | $42.38 | $495.73 | 2,167,900 | — | — |
| 2010-06-14 | $41.48 | $485.20 | 1,893,000 | — | — |
| 2010-06-11 | $41.42 | $484.50 | 2,657,400 | — | — |
| 2010-06-10 | $41.18 | $481.69 | 3,302,200 | — | — |
| 2010-06-09 | $40.00 | $467.89 | 4,444,500 | — | — |
| 2010-06-08 | $40.90 | $478.42 | 3,427,500 | — | — |
| 2010-06-07 | $40.52 | $473.97 | 2,733,800 | — | — |
| 2010-06-04 | $40.43 | $472.92 | 3,438,200 | — | — |
| 2010-06-03 | $41.65 | $487.19 | 2,220,800 | — | — |
| 2010-06-02 | $41.58 | $486.37 | 2,211,900 | — | — |
| 2010-06-01 | $40.72 | $476.31 | 2,993,600 | — | — |
| 2010-05-28 | $41.50 | $485.44 | 2,726,300 | — | — |
| 2010-05-27 | $41.36 | $483.80 | 2,794,500 | — | — |
| 2010-05-26 | $41.21 | $482.04 | 2,322,300 | — | — |
| 2010-05-25 | $41.25 | $482.51 | 3,357,600 | — | — |
| 2010-05-24 | $41.36 | $483.80 | 2,341,000 | — | — |
| 2010-05-21 | $41.76 | $488.48 | 3,422,700 | — | — |
| 2010-05-20 | $41.55 | $486.02 | 4,538,800 | — | — |
| 2010-05-19 | $42.87 | $501.46 | 3,750,000 | — | — |
| 2010-05-18 | $43.56 | $509.53 | 2,585,700 | — | — |
| 2010-05-17 | $43.92 | $513.74 | 2,463,800 | — | — |
| 2010-05-14 | $43.63 | $510.35 | 3,281,900 | — | — |
| 2010-05-13 | $43.75 | $511.76 | 2,123,100 | — | — |
| 2010-05-12 | $44.29 | $518.07 | 3,452,100 | — | — |
| 2010-05-11 | $44.41 | $519.48 | 3,796,600 | — | — |
| 2010-05-10 | $44.23 | $517.37 | 4,484,400 | — | — |
| 2010-05-07 | $43.17 | $504.97 | 5,200,100 | — | — |
| 2010-05-06 | $43.27 | $506.14 | 4,813,700 | — | — |
| 2010-05-05 | $44.48 | $520.29 | 4,691,600 | — | — |
| 2010-05-04 | $44.07 | $515.50 | 3,781,000 | — | — |
| 2010-05-03 | $44.41 | $519.48 | 2,720,900 | — | — |
| 2010-04-30 | $43.80 | $512.34 | 2,671,500 | — | — |
| 2010-04-29 | $43.53 | $509.18 | 1,927,000 | — | — |
| 2010-04-28 | $43.47 | $508.48 | 3,399,100 | — | — |
| 2010-04-27 | $43.21 | $505.44 | 2,423,300 | — | — |
| 2010-04-26 | $43.66 | $510.70 | 1,800,200 | — | — |
| 2010-04-23 | $43.96 | $514.21 | 2,714,700 | — | — |
| 2010-04-22 | $43.26 | $506.02 | 2,309,300 | — | — |
| 2010-04-21 | $43.14 | $504.62 | 2,353,100 | — | — |
| 2010-04-20 | $43.10 | $504.15 | 1,682,600 | — | — |
| 2010-04-19 | $42.75 | $500.06 | 1,749,400 | — | — |
| 2010-04-16 | $42.53 | $497.49 | 2,494,800 | — | — |
| 2010-04-15 | $42.80 | $500.64 | 2,425,400 | — | — |
| 2010-04-14 | $42.60 | $498.30 | 2,345,300 | — | — |
| 2010-04-13 | $42.65 | $498.89 | 1,999,400 | — | — |
| 2010-04-12 | $43.13 | $504.50 | 1,290,600 | — | — |
| 2010-04-09 | $42.93 | $502.16 | 2,142,000 | — | — |
| 2010-04-08 | $42.47 | $496.78 | 1,597,800 | — | — |
| 2010-04-07 | $42.71 | $499.59 | 1,704,900 | — | — |
| 2010-04-06 | $43.16 | $504.85 | 1,668,800 | — | — |
| 2010-04-05 | $42.96 | $502.51 | 1,451,700 | — | — |
| 2010-04-01 | $42.74 | $499.94 | 1,474,400 | — | — |
| 2010-03-31 | $42.42 | $496.20 | 1,918,900 | — | — |
| 2010-03-30 | $42.52 | $497.37 | 1,701,900 | — | — |
| 2010-03-29 | $42.81 | $500.76 | 1,728,100 | — | — |
| 2010-03-26 | $42.97 | $497.31 | 1,898,500 | — | — |
| 2010-03-25 | $42.98 | $497.43 | 2,780,200 | — | — |
| 2010-03-24 | $42.87 | $496.15 | 2,292,200 | — | — |
| 2010-03-23 | $43.32 | $501.36 | 2,276,000 | — | — |
| 2010-03-22 | $43.00 | $497.66 | 2,585,200 | — | — |
| 2010-03-19 | $43.30 | $501.13 | 3,506,700 | — | — |
| 2010-03-18 | $43.17 | $499.62 | 1,995,800 | — | — |
| 2010-03-17 | $43.22 | $500.20 | 1,828,100 | — | — |
| 2010-03-16 | $43.22 | $500.20 | 1,425,200 | — | — |
| 2010-03-15 | $42.97 | $497.31 | 1,764,700 | — | — |
| 2010-03-12 | $42.79 | $495.23 | 1,999,300 | — | — |
| 2010-03-11 | $42.91 | $496.61 | 1,802,700 | — | — |
| 2010-03-10 | $42.97 | $497.31 | 2,261,300 | — | — |
| 2010-03-09 | $42.84 | $495.81 | 2,379,100 | — | — |
| 2010-03-08 | $42.59 | $492.91 | 1,693,600 | — | — |
| 2010-03-05 | $42.64 | $493.49 | 1,441,600 | — | — |
| 2010-03-04 | $42.41 | $490.83 | 2,079,400 | — | — |
| 2010-03-03 | $42.31 | $489.67 | 2,437,300 | — | — |
| 2010-03-02 | $42.64 | $493.49 | 2,535,700 | — | — |
| 2010-03-01 | $42.04 | $486.55 | 2,362,400 | — | — |
| 2010-02-26 | $41.92 | $485.16 | 4,826,000 | — | — |
| 2010-02-25 | $41.50 | $480.30 | 4,052,400 | — | — |
| 2010-02-24 | $42.01 | $486.20 | 3,989,200 | — | — |
| 2010-02-23 | $42.02 | $486.31 | 3,352,000 | — | — |
| 2010-02-22 | $41.98 | $485.85 | 2,561,400 | — | — |
| 2010-02-19 | $42.61 | $493.14 | 3,088,800 | — | — |
| 2010-02-18 | $42.51 | $491.99 | 2,741,800 | — | — |
| 2010-02-17 | $41.87 | $484.58 | 2,021,900 | — | — |
| 2010-02-16 | $41.78 | $483.54 | 1,826,400 | — | — |
| 2010-02-12 | $41.02 | $474.74 | 2,000,000 | — | — |
| 2010-02-11 | $41.29 | $477.87 | 3,199,100 | — | — |
| 2010-02-10 | $41.05 | $475.09 | 3,008,400 | — | — |
| 2010-02-09 | $41.39 | $479.02 | 3,269,100 | — | — |
| 2010-02-08 | $41.33 | $478.33 | 2,358,600 | — | — |
| 2010-02-05 | $41.92 | $485.16 | 5,163,800 | — | — |
| 2010-02-04 | $41.36 | $478.68 | 2,775,700 | — | — |
| 2010-02-03 | $42.21 | $488.51 | 3,675,400 | — | — |
| 2010-02-02 | $42.17 | $488.05 | 3,802,600 | — | — |
| 2010-02-01 | $42.22 | $488.63 | 2,508,400 | — | — |
| 2010-01-29 | $42.24 | $488.86 | 5,139,700 | — | — |
| 2010-01-28 | $42.74 | $494.65 | 3,289,100 | — | — |
| 2010-01-27 | $43.37 | $501.94 | 3,879,400 | — | — |
| 2010-01-26 | $44.07 | $510.04 | 1,805,700 | — | — |
| 2010-01-25 | $44.37 | $513.51 | 3,052,500 | — | — |
| 2010-01-22 | $43.61 | $504.72 | 2,942,600 | — | — |
| 2010-01-21 | $44.57 | $515.83 | 1,793,600 | — | — |
| 2010-01-20 | $45.03 | $521.15 | 2,662,700 | — | — |
| 2010-01-19 | $45.59 | $527.63 | 2,618,500 | — | — |
| 2010-01-15 | $45.01 | $520.92 | 3,917,900 | — | — |
| 2010-01-14 | $44.49 | $514.90 | 1,249,600 | — | — |
| 2010-01-13 | $44.77 | $518.14 | 1,653,100 | — | — |
| 2010-01-12 | $44.50 | $515.02 | 2,476,100 | — | — |
| 2010-01-11 | $44.45 | $514.44 | 2,154,700 | — | — |
| 2010-01-08 | $43.79 | $506.80 | 1,521,400 | — | — |
| 2010-01-07 | $43.75 | $506.34 | 2,377,700 | — | — |
| 2010-01-06 | $44.51 | $515.13 | 2,541,200 | — | — |
| 2010-01-05 | $44.00 | $509.23 | 2,599,300 | — | — |
| 2010-01-04 | $44.50 | $515.02 | 2,041,800 | — | — |