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
- 1975-06-12 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 | $50.19 | $79.10 | 376,900 | — | — |
| 2010-12-30 | $50.41 | $79.44 | 483,500 | — | — |
| 2010-12-29 | $50.34 | $79.33 | 437,300 | — | — |
| 2010-12-28 | $50.31 | $79.29 | 400,600 | — | — |
| 2010-12-27 | $50.51 | $79.60 | 551,400 | — | — |
| 2010-12-23 | $50.93 | $80.26 | 303,500 | — | — |
| 2010-12-22 | $50.87 | $80.17 | 651,200 | — | — |
| 2010-12-21 | $50.70 | $79.90 | 656,800 | — | — |
| 2010-12-20 | $50.85 | $80.14 | 877,800 | — | — |
| 2010-12-17 | $50.80 | $80.06 | 935,300 | — | — |
| 2010-12-16 | $50.86 | $80.15 | 1,037,100 | — | — |
| 2010-12-15 | $50.29 | $79.26 | 1,363,500 | — | — |
| 2010-12-14 | $49.74 | $78.39 | 672,600 | — | — |
| 2010-12-13 | $49.24 | $77.60 | 504,500 | — | — |
| 2010-12-10 | $49.30 | $77.70 | 550,800 | — | — |
| 2010-12-09 | $48.93 | $77.11 | 2,053,800 | — | — |
| 2010-12-08 | $49.69 | $78.31 | 684,400 | — | — |
| 2010-12-07 | $49.31 | $77.71 | 947,000 | — | — |
| 2010-12-06 | $49.01 | $77.24 | 644,400 | — | — |
| 2010-12-03 | $49.36 | $77.79 | 828,900 | — | — |
| 2010-12-02 | $48.56 | $76.53 | 959,700 | — | — |
| 2010-12-01 | $48.46 | $76.37 | 1,134,000 | — | — |
| 2010-11-30 | $47.65 | $75.09 | 1,420,200 | — | — |
| 2010-11-29 | $48.02 | $75.68 | 1,422,700 | — | — |
| 2010-11-26 | $48.68 | $76.72 | 386,100 | — | — |
| 2010-11-24 | $49.60 | $77.73 | 1,118,800 | — | — |
| 2010-11-23 | $49.00 | $76.79 | 1,542,700 | — | — |
| 2010-11-22 | $49.03 | $76.83 | 885,400 | — | — |
| 2010-11-19 | $49.11 | $76.96 | 789,200 | — | — |
| 2010-11-18 | $49.11 | $76.96 | 1,220,500 | — | — |
| 2010-11-17 | $48.11 | $75.39 | 1,021,600 | — | — |
| 2010-11-16 | $47.99 | $75.20 | 1,218,600 | — | — |
| 2010-11-15 | $49.05 | $76.86 | 657,300 | — | — |
| 2010-11-12 | $49.02 | $76.82 | 882,100 | — | — |
| 2010-11-11 | $49.30 | $77.26 | 575,600 | — | — |
| 2010-11-10 | $49.11 | $76.96 | 948,400 | — | — |
| 2010-11-09 | $49.61 | $77.74 | 752,800 | — | — |
| 2010-11-08 | $50.28 | $78.79 | 691,800 | — | — |
| 2010-11-05 | $50.25 | $78.75 | 1,660,200 | — | — |
| 2010-11-04 | $49.83 | $78.09 | 1,298,900 | — | — |
| 2010-11-03 | $49.08 | $76.91 | 2,527,100 | — | — |
| 2010-11-02 | $47.22 | $74.00 | 1,218,100 | — | — |
| 2010-11-01 | $47.64 | $74.66 | 912,600 | — | — |
| 2010-10-29 | $47.23 | $74.01 | 1,073,400 | — | — |
| 2010-10-28 | $46.48 | $72.84 | 730,000 | — | — |
| 2010-10-27 | $46.80 | $73.34 | 1,197,100 | — | — |
| 2010-10-26 | $47.69 | $74.73 | 921,300 | — | — |
| 2010-10-25 | $48.51 | $76.02 | 752,600 | — | — |
| 2010-10-22 | $48.53 | $76.05 | 1,372,100 | — | — |
| 2010-10-21 | $47.64 | $74.66 | 1,338,700 | — | — |
| 2010-10-20 | $47.01 | $73.67 | 965,300 | — | — |
| 2010-10-19 | $46.97 | $73.61 | 2,086,300 | — | — |
| 2010-10-18 | $47.78 | $74.87 | 1,549,200 | — | — |
| 2010-10-15 | $48.71 | $76.33 | 1,276,700 | — | — |
| 2010-10-14 | $48.78 | $76.44 | 821,100 | — | — |
| 2010-10-13 | $48.85 | $76.55 | 879,300 | — | — |
| 2010-10-12 | $48.69 | $76.30 | 1,025,200 | — | — |
| 2010-10-11 | $49.17 | $77.05 | 462,500 | — | — |
| 2010-10-08 | $49.16 | $77.04 | 1,018,700 | — | — |
| 2010-10-07 | $48.71 | $76.33 | 906,300 | — | — |
| 2010-10-06 | $48.87 | $76.58 | 1,605,100 | — | — |
| 2010-10-05 | $48.33 | $75.74 | 1,157,700 | — | — |
| 2010-10-04 | $47.60 | $74.59 | 943,700 | — | — |
| 2010-10-01 | $47.78 | $74.87 | 966,200 | — | — |
| 2010-09-30 | $47.22 | $74.00 | 932,400 | — | — |
| 2010-09-29 | $47.27 | $74.08 | 618,000 | — | — |
| 2010-09-28 | $47.22 | $74.00 | 630,400 | — | — |
| 2010-09-27 | $46.68 | $73.15 | 1,016,200 | — | — |
| 2010-09-24 | $46.89 | $73.48 | 867,400 | — | — |
| 2010-09-23 | $45.85 | $71.85 | 782,600 | — | — |
| 2010-09-22 | $45.97 | $72.04 | 986,500 | — | — |
| 2010-09-21 | $45.52 | $71.33 | 921,500 | — | — |
| 2010-09-20 | $45.93 | $71.98 | 784,500 | — | — |
| 2010-09-17 | $45.50 | $71.30 | 1,769,600 | — | — |
| 2010-09-16 | $45.18 | $70.80 | 937,000 | — | — |
| 2010-09-15 | $45.13 | $70.72 | 915,300 | — | — |
| 2010-09-14 | $44.66 | $69.99 | 977,400 | — | — |
| 2010-09-13 | $44.36 | $69.52 | 707,800 | — | — |
| 2010-09-10 | $44.08 | $69.08 | 839,100 | — | — |
| 2010-09-09 | $44.40 | $69.58 | 606,400 | — | — |
| 2010-09-08 | $44.76 | $70.14 | 1,030,000 | — | — |
| 2010-09-07 | $44.38 | $69.55 | 1,149,800 | — | — |
| 2010-09-03 | $44.59 | $69.88 | 918,800 | — | — |
| 2010-09-02 | $44.75 | $70.13 | 1,026,100 | — | — |
| 2010-09-01 | $44.73 | $70.10 | 1,191,600 | — | — |
| 2010-08-31 | $43.56 | $68.26 | 947,500 | — | — |
| 2010-08-30 | $43.35 | $67.93 | 848,700 | — | — |
| 2010-08-27 | $43.81 | $68.65 | 1,219,800 | — | — |
| 2010-08-26 | $44.11 | $68.68 | 986,400 | — | — |
| 2010-08-25 | $44.62 | $69.48 | 2,745,300 | — | — |
| 2010-08-24 | $45.10 | $70.23 | 857,300 | — | — |
| 2010-08-23 | $45.75 | $71.24 | 484,700 | — | — |
| 2010-08-20 | $45.92 | $71.50 | 717,600 | — | — |
| 2010-08-19 | $46.04 | $71.69 | 602,300 | — | — |
| 2010-08-18 | $46.54 | $72.47 | 808,200 | — | — |
| 2010-08-17 | $46.41 | $72.27 | 969,100 | — | — |
| 2010-08-16 | $45.66 | $71.10 | 717,600 | — | — |
| 2010-08-13 | $45.62 | $71.04 | 856,500 | — | — |
| 2010-08-12 | $45.77 | $71.27 | 810,400 | — | — |
| 2010-08-11 | $45.62 | $71.04 | 852,800 | — | — |
| 2010-08-10 | $46.18 | $71.91 | 749,300 | — | — |
| 2010-08-09 | $46.01 | $71.64 | 988,900 | — | — |
| 2010-08-06 | $45.68 | $71.13 | 1,245,600 | — | — |
| 2010-08-05 | $46.75 | $72.80 | 875,900 | — | — |
| 2010-08-04 | $47.09 | $73.33 | 1,134,400 | — | — |
| 2010-08-03 | $46.76 | $72.81 | 1,384,100 | — | — |
| 2010-08-02 | $46.00 | $71.63 | 1,537,700 | — | — |
| 2010-07-30 | $45.01 | $70.09 | 1,319,000 | — | — |
| 2010-07-29 | $44.86 | $69.85 | 1,383,000 | — | — |
| 2010-07-28 | $45.46 | $70.79 | 1,110,300 | — | — |
| 2010-07-27 | $46.55 | $72.48 | 974,400 | — | — |
| 2010-07-26 | $46.48 | $72.38 | 695,900 | — | — |
| 2010-07-23 | $46.24 | $72.00 | 595,300 | — | — |
| 2010-07-22 | $45.91 | $71.49 | 1,329,000 | — | — |
| 2010-07-21 | $44.89 | $69.90 | 1,284,600 | — | — |
| 2010-07-20 | $44.84 | $69.82 | 674,500 | — | — |
| 2010-07-19 | $44.51 | $69.31 | 682,600 | — | — |
| 2010-07-16 | $43.97 | $68.47 | 967,500 | — | — |
| 2010-07-15 | $44.73 | $69.65 | 940,100 | — | — |
| 2010-07-14 | $44.55 | $69.37 | 1,306,100 | — | — |
| 2010-07-13 | $44.81 | $69.77 | 659,500 | — | — |
| 2010-07-12 | $44.34 | $69.04 | 563,400 | — | — |
| 2010-07-09 | $44.16 | $68.76 | 628,200 | — | — |
| 2010-07-08 | $43.95 | $68.44 | 985,600 | — | — |
| 2010-07-07 | $43.51 | $67.75 | 1,160,800 | — | — |
| 2010-07-06 | $42.53 | $66.22 | 980,400 | — | — |
| 2010-07-02 | $42.18 | $65.68 | 993,900 | — | — |
| 2010-07-01 | $42.69 | $66.47 | 1,281,700 | — | — |
| 2010-06-30 | $42.36 | $65.96 | 1,073,400 | — | — |
| 2010-06-29 | $42.82 | $66.68 | 1,271,800 | — | — |
| 2010-06-28 | $43.61 | $67.91 | 1,195,300 | — | — |
| 2010-06-25 | $43.40 | $67.58 | 1,377,600 | — | — |
| 2010-06-24 | $43.89 | $68.34 | 887,600 | — | — |
| 2010-06-23 | $44.16 | $68.76 | 949,800 | — | — |
| 2010-06-22 | $44.13 | $68.72 | 1,036,900 | — | — |
| 2010-06-21 | $43.99 | $68.50 | 927,200 | — | — |
| 2010-06-18 | $44.55 | $69.37 | 1,148,800 | — | — |
| 2010-06-17 | $44.35 | $69.06 | 655,400 | — | — |
| 2010-06-16 | $44.37 | $69.09 | 794,200 | — | — |
| 2010-06-15 | $44.34 | $69.04 | 1,361,400 | — | — |
| 2010-06-14 | $44.01 | $68.53 | 1,113,900 | — | — |
| 2010-06-11 | $43.68 | $68.02 | 1,377,400 | — | — |
| 2010-06-10 | $43.93 | $68.40 | 1,205,200 | — | — |
| 2010-06-09 | $43.15 | $67.19 | 1,622,900 | — | — |
| 2010-06-08 | $42.95 | $66.88 | 2,733,400 | — | — |
| 2010-06-07 | $42.22 | $65.74 | 3,029,900 | — | — |
| 2010-06-04 | $41.64 | $64.84 | 3,803,700 | — | — |
| 2010-06-03 | $42.11 | $65.57 | 1,751,300 | — | — |
| 2010-06-02 | $41.70 | $64.93 | 1,494,900 | — | — |
| 2010-06-01 | $40.47 | $63.02 | 1,359,300 | — | — |
| 2010-05-28 | $41.04 | $63.90 | 2,202,800 | — | — |
| 2010-05-27 | $40.59 | $63.20 | 3,186,900 | — | — |
| 2010-05-26 | $40.15 | $62.52 | 2,771,000 | — | — |
| 2010-05-25 | $40.75 | $63.02 | 2,550,600 | — | — |
| 2010-05-24 | $41.53 | $64.22 | 1,321,300 | — | — |
| 2010-05-21 | $41.89 | $64.78 | 2,283,900 | — | — |
| 2010-05-20 | $41.33 | $63.91 | 2,222,000 | — | — |
| 2010-05-19 | $43.11 | $66.67 | 1,767,300 | — | — |
| 2010-05-18 | $43.60 | $67.42 | 1,820,800 | — | — |
| 2010-05-17 | $42.95 | $66.42 | 1,323,200 | — | — |
| 2010-05-14 | $42.70 | $66.03 | 1,753,500 | — | — |
| 2010-05-13 | $42.97 | $66.45 | 1,119,700 | — | — |
| 2010-05-12 | $42.46 | $65.66 | 2,167,200 | — | — |
| 2010-05-11 | $42.19 | $65.24 | 2,526,800 | — | — |
| 2010-05-10 | $42.90 | $66.34 | 2,196,200 | — | — |
| 2010-05-07 | $41.96 | $64.89 | 3,537,800 | — | — |
| 2010-05-06 | $42.80 | $66.19 | 2,576,500 | — | — |
| 2010-05-05 | $43.41 | $67.13 | 1,749,800 | — | — |
| 2010-05-04 | $44.13 | $68.24 | 1,764,000 | — | — |
| 2010-05-03 | $44.54 | $68.88 | 1,501,900 | — | — |
| 2010-04-30 | $44.36 | $68.60 | 1,209,000 | — | — |
| 2010-04-29 | $44.65 | $69.05 | 2,247,200 | — | — |
| 2010-04-28 | $42.87 | $66.30 | 1,696,200 | — | — |
| 2010-04-27 | $42.95 | $66.42 | 986,500 | — | — |
| 2010-04-26 | $44.01 | $68.06 | 833,700 | — | — |
| 2010-04-23 | $44.14 | $68.26 | 754,100 | — | — |
| 2010-04-22 | $44.01 | $68.06 | 755,000 | — | — |
| 2010-04-21 | $43.98 | $68.01 | 530,700 | — | — |
| 2010-04-20 | $44.09 | $68.18 | 857,800 | — | — |
| 2010-04-19 | $43.76 | $67.67 | 1,169,800 | — | — |
| 2010-04-16 | $43.98 | $68.01 | 1,230,200 | — | — |
| 2010-04-15 | $44.46 | $68.75 | 1,120,200 | — | — |
| 2010-04-14 | $44.56 | $68.91 | 1,258,300 | — | — |
| 2010-04-13 | $44.57 | $68.92 | 2,151,300 | — | — |
| 2010-04-12 | $44.01 | $68.06 | 1,689,900 | — | — |
| 2010-04-09 | $43.58 | $67.39 | 781,500 | — | — |
| 2010-04-08 | $43.05 | $66.57 | 910,800 | — | — |
| 2010-04-07 | $42.92 | $66.37 | 1,355,900 | — | — |
| 2010-04-06 | $42.89 | $66.33 | 991,900 | — | — |
| 2010-04-05 | $43.17 | $66.76 | 872,200 | — | — |
| 2010-04-01 | $43.10 | $66.65 | 2,196,400 | — | — |
| 2010-03-31 | $42.06 | $65.04 | 1,057,600 | — | — |
| 2010-03-30 | $42.13 | $65.15 | 1,442,800 | — | — |
| 2010-03-29 | $41.73 | $64.53 | 2,119,100 | — | — |
| 2010-03-26 | $42.61 | $65.89 | 1,554,400 | — | — |
| 2010-03-25 | $42.66 | $65.97 | 2,015,400 | — | — |
| 2010-03-24 | $42.80 | $66.19 | 1,253,000 | — | — |
| 2010-03-23 | $43.00 | $66.50 | 1,196,000 | — | — |
| 2010-03-22 | $43.15 | $66.73 | 1,183,900 | — | — |
| 2010-03-19 | $43.36 | $67.05 | 1,417,800 | — | — |
| 2010-03-18 | $43.32 | $66.99 | 1,116,500 | — | — |
| 2010-03-17 | $43.46 | $67.21 | 1,141,000 | — | — |
| 2010-03-16 | $43.34 | $67.02 | 1,198,300 | — | — |
| 2010-03-15 | $43.13 | $66.70 | 924,900 | — | — |
| 2010-03-12 | $43.15 | $66.73 | 742,400 | — | — |
| 2010-03-11 | $43.13 | $66.70 | 787,300 | — | — |
| 2010-03-10 | $43.01 | $66.51 | 1,335,300 | — | — |
| 2010-03-09 | $42.94 | $66.40 | 2,591,900 | — | — |
| 2010-03-08 | $42.69 | $66.02 | 1,260,800 | — | — |
| 2010-03-05 | $42.81 | $66.20 | 1,705,500 | — | — |
| 2010-03-04 | $42.18 | $65.23 | 1,604,200 | — | — |
| 2010-03-03 | $41.32 | $63.90 | 2,124,200 | — | — |
| 2010-03-02 | $41.07 | $63.51 | 1,285,900 | — | — |
| 2010-03-01 | $41.08 | $63.53 | 1,190,200 | — | — |
| 2010-02-26 | $40.38 | $62.44 | 1,893,500 | — | — |
| 2010-02-25 | $40.85 | $63.17 | 1,393,200 | — | — |
| 2010-02-24 | $40.98 | $63.37 | 1,053,700 | — | — |
| 2010-02-23 | $40.86 | $62.82 | 1,269,400 | — | — |
| 2010-02-22 | $41.35 | $63.57 | 1,354,800 | — | — |
| 2010-02-19 | $41.11 | $63.20 | 1,653,700 | — | — |
| 2010-02-18 | $40.64 | $62.48 | 1,567,300 | — | — |
| 2010-02-17 | $40.47 | $62.22 | 1,843,600 | — | — |
| 2010-02-16 | $39.88 | $61.31 | 2,199,600 | — | — |
| 2010-02-12 | $38.90 | $59.80 | 2,394,500 | — | — |
| 2010-02-11 | $39.44 | $60.63 | 3,022,400 | — | — |
| 2010-02-10 | $39.00 | $59.96 | 2,462,600 | — | — |
| 2010-02-09 | $39.98 | $61.46 | 3,747,400 | — | — |
| 2010-02-08 | $41.31 | $63.51 | 1,213,800 | — | — |
| 2010-02-05 | $41.22 | $63.37 | 1,714,900 | — | — |
| 2010-02-04 | $40.43 | $62.15 | 2,138,200 | — | — |
| 2010-02-03 | $42.65 | $65.57 | 909,300 | — | — |
| 2010-02-02 | $42.35 | $65.11 | 1,387,400 | — | — |
| 2010-02-01 | $42.50 | $65.34 | 1,017,200 | — | — |
| 2010-01-29 | $42.00 | $64.57 | 1,369,100 | — | — |
| 2010-01-28 | $42.46 | $65.28 | 676,500 | — | — |
| 2010-01-27 | $42.88 | $65.92 | 1,021,600 | — | — |
| 2010-01-26 | $42.91 | $65.97 | 1,077,100 | — | — |
| 2010-01-25 | $42.80 | $65.80 | 915,900 | — | — |
| 2010-01-22 | $43.02 | $66.14 | 890,700 | — | — |
| 2010-01-21 | $43.36 | $66.66 | 1,391,100 | — | — |
| 2010-01-20 | $43.76 | $67.27 | 1,385,000 | — | — |
| 2010-01-19 | $44.58 | $68.53 | 1,823,300 | — | — |
| 2010-01-15 | $45.18 | $69.46 | 1,120,900 | — | — |
| 2010-01-14 | $45.59 | $70.09 | 830,500 | — | — |
| 2010-01-13 | $45.35 | $69.72 | 725,100 | — | — |
| 2010-01-12 | $45.17 | $69.44 | 702,800 | — | — |
| 2010-01-11 | $45.01 | $69.20 | 816,200 | — | — |
| 2010-01-08 | $44.50 | $68.41 | 1,128,000 | — | — |
| 2010-01-07 | $44.56 | $68.50 | 1,242,500 | — | — |
| 2010-01-06 | $45.32 | $69.67 | 729,200 | — | — |
| 2010-01-05 | $45.37 | $69.75 | 1,011,900 | — | — |
| 2010-01-04 | $45.92 | $70.59 | 1,302,400 | — | — |