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 | $40.70 | $106.10 | 175,100 | — | — |
| 2010-12-30 | $41.10 | $107.15 | 174,200 | — | — |
| 2010-12-29 | $41.82 | $109.02 | 134,600 | — | — |
| 2010-12-28 | $41.33 | $107.75 | 102,400 | — | — |
| 2010-12-27 | $41.41 | $107.96 | 112,300 | — | — |
| 2010-12-23 | $41.44 | $108.03 | 122,900 | — | — |
| 2010-12-22 | $41.60 | $108.45 | 129,500 | — | — |
| 2010-12-21 | $41.65 | $108.58 | 133,100 | — | — |
| 2010-12-20 | $41.54 | $108.29 | 192,800 | — | — |
| 2010-12-17 | $41.66 | $108.61 | 879,400 | — | — |
| 2010-12-16 | $41.82 | $109.02 | 221,100 | — | — |
| 2010-12-15 | $41.13 | $107.23 | 306,000 | — | — |
| 2010-12-14 | $40.39 | $105.30 | 330,800 | — | — |
| 2010-12-13 | $40.39 | $105.30 | 241,900 | — | — |
| 2010-12-10 | $40.90 | $106.63 | 304,900 | — | — |
| 2010-12-09 | $39.51 | $103.00 | 269,600 | — | — |
| 2010-12-08 | $39.06 | $101.83 | 525,100 | — | — |
| 2010-12-07 | $37.05 | $96.59 | 1,921,700 | — | — |
| 2010-12-06 | $37.79 | $98.52 | 482,600 | — | — |
| 2010-12-03 | $38.13 | $99.40 | 627,900 | — | — |
| 2010-12-02 | $39.10 | $101.93 | 986,300 | — | — |
| 2010-12-01 | $40.87 | $106.55 | 253,400 | — | — |
| 2010-11-30 | $40.91 | $106.65 | 286,600 | — | — |
| 2010-11-29 | $42.83 | $111.66 | 132,900 | — | — |
| 2010-11-26 | $43.17 | $112.54 | 66,400 | — | — |
| 2010-11-24 | $42.97 | $112.02 | 200,300 | — | — |
| 2010-11-23 | $41.60 | $108.45 | 179,500 | — | — |
| 2010-11-22 | $41.56 | $108.35 | 128,900 | — | — |
| 2010-11-19 | $41.72 | $108.76 | 130,400 | — | — |
| 2010-11-18 | $41.82 | $109.02 | 190,000 | — | — |
| 2010-11-17 | $41.43 | $108.01 | 110,900 | — | — |
| 2010-11-16 | $41.13 | $107.23 | 205,500 | — | — |
| 2010-11-15 | $41.74 | $108.82 | 149,600 | — | — |
| 2010-11-12 | $41.80 | $108.97 | 180,900 | — | — |
| 2010-11-11 | $42.41 | $110.56 | 118,200 | — | — |
| 2010-11-10 | $42.80 | $111.58 | 136,000 | — | — |
| 2010-11-09 | $43.10 | $112.36 | 123,800 | — | — |
| 2010-11-08 | $43.34 | $112.99 | 122,900 | — | — |
| 2010-11-05 | $43.25 | $112.75 | 172,900 | — | — |
| 2010-11-04 | $42.86 | $111.74 | 204,900 | — | — |
| 2010-11-03 | $42.13 | $109.83 | 159,700 | — | — |
| 2010-11-02 | $42.13 | $109.83 | 162,900 | — | — |
| 2010-11-01 | $40.87 | $106.55 | 332,100 | — | — |
| 2010-10-29 | $41.44 | $108.03 | 200,100 | — | — |
| 2010-10-28 | $41.52 | $108.24 | 114,000 | — | — |
| 2010-10-27 | $40.95 | $106.76 | 115,500 | — | — |
| 2010-10-26 | $41.36 | $107.82 | 123,900 | — | — |
| 2010-10-25 | $41.06 | $107.04 | 148,200 | — | — |
| 2010-10-22 | $41.00 | $106.89 | 98,100 | — | — |
| 2010-10-21 | $41.10 | $107.15 | 254,000 | — | — |
| 2010-10-20 | $41.13 | $107.23 | 129,100 | — | — |
| 2010-10-19 | $40.70 | $106.10 | 164,300 | — | — |
| 2010-10-18 | $41.63 | $108.53 | 243,900 | — | — |
| 2010-10-15 | $40.85 | $106.50 | 225,000 | — | — |
| 2010-10-14 | $40.84 | $106.47 | 168,600 | — | — |
| 2010-10-13 | $40.52 | $105.64 | 398,400 | — | — |
| 2010-10-12 | $39.93 | $104.10 | 230,200 | — | — |
| 2010-10-11 | $39.90 | $104.02 | 234,500 | — | — |
| 2010-10-08 | $39.90 | $104.02 | 152,600 | — | — |
| 2010-10-07 | $39.77 | $103.68 | 184,800 | — | — |
| 2010-10-06 | $40.78 | $105.09 | 315,800 | — | — |
| 2010-10-05 | $40.65 | $104.75 | 302,000 | — | — |
| 2010-10-04 | $40.43 | $104.19 | 263,400 | — | — |
| 2010-10-01 | $40.39 | $104.08 | 219,300 | — | — |
| 2010-09-30 | $40.09 | $103.31 | 245,900 | — | — |
| 2010-09-29 | $39.88 | $102.77 | 153,200 | — | — |
| 2010-09-28 | $39.99 | $103.05 | 137,000 | — | — |
| 2010-09-27 | $39.54 | $101.89 | 184,400 | — | — |
| 2010-09-24 | $39.55 | $101.92 | 197,200 | — | — |
| 2010-09-23 | $39.70 | $102.30 | 218,400 | — | — |
| 2010-09-22 | $39.51 | $101.81 | 284,600 | — | — |
| 2010-09-21 | $39.53 | $101.87 | 191,200 | — | — |
| 2010-09-20 | $39.06 | $100.66 | 239,400 | — | — |
| 2010-09-17 | $38.62 | $99.52 | 229,400 | — | — |
| 2010-09-16 | $38.20 | $98.44 | 121,600 | — | — |
| 2010-09-15 | $38.00 | $97.92 | 187,600 | — | — |
| 2010-09-14 | $38.28 | $98.65 | 162,500 | — | — |
| 2010-09-13 | $38.30 | $98.70 | 402,000 | — | — |
| 2010-09-10 | $37.57 | $96.82 | 225,500 | — | — |
| 2010-09-09 | $37.02 | $95.40 | 310,800 | — | — |
| 2010-09-08 | $35.44 | $91.33 | 731,800 | — | — |
| 2010-09-07 | $36.17 | $93.21 | 400,400 | — | — |
| 2010-09-03 | $37.75 | $97.28 | 386,500 | — | — |
| 2010-09-02 | $37.90 | $97.67 | 177,100 | — | — |
| 2010-09-01 | $37.77 | $97.33 | 260,300 | — | — |
| 2010-08-31 | $35.66 | $91.89 | 292,100 | — | — |
| 2010-08-30 | $36.86 | $94.99 | 220,800 | — | — |
| 2010-08-27 | $36.47 | $93.98 | 140,400 | — | — |
| 2010-08-26 | $36.57 | $94.24 | 159,000 | — | — |
| 2010-08-25 | $36.79 | $94.81 | 198,000 | — | — |
| 2010-08-24 | $36.23 | $93.36 | 172,600 | — | — |
| 2010-08-23 | $36.36 | $93.70 | 177,400 | — | — |
| 2010-08-20 | $36.90 | $95.09 | 157,400 | — | — |
| 2010-08-19 | $36.80 | $94.83 | 218,700 | — | — |
| 2010-08-18 | $37.51 | $96.66 | 319,500 | — | — |
| 2010-08-17 | $36.99 | $95.32 | 217,000 | — | — |
| 2010-08-16 | $36.77 | $94.75 | 221,000 | — | — |
| 2010-08-13 | $36.36 | $93.70 | 249,500 | — | — |
| 2010-08-12 | $36.73 | $94.65 | 180,800 | — | — |
| 2010-08-11 | $36.25 | $93.41 | 284,400 | — | — |
| 2010-08-10 | $37.40 | $96.38 | 206,800 | — | — |
| 2010-08-09 | $38.08 | $98.13 | 257,700 | — | — |
| 2010-08-06 | $37.78 | $97.36 | 649,600 | — | — |
| 2010-08-05 | $38.07 | $98.10 | 576,200 | — | — |
| 2010-08-04 | $39.71 | $102.33 | 788,900 | — | — |
| 2010-08-03 | $44.73 | $115.27 | 159,800 | — | — |
| 2010-08-02 | $44.82 | $115.50 | 154,100 | — | — |
| 2010-07-30 | $44.35 | $114.29 | 178,700 | — | — |
| 2010-07-29 | $44.30 | $114.16 | 182,000 | — | — |
| 2010-07-28 | $44.43 | $114.49 | 169,600 | — | — |
| 2010-07-27 | $44.75 | $115.32 | 179,900 | — | — |
| 2010-07-26 | $43.65 | $112.48 | 175,400 | — | — |
| 2010-07-23 | $43.29 | $111.56 | 174,800 | — | — |
| 2010-07-22 | $42.74 | $110.14 | 175,600 | — | — |
| 2010-07-21 | $41.83 | $107.79 | 168,800 | — | — |
| 2010-07-20 | $42.22 | $108.80 | 166,400 | — | — |
| 2010-07-19 | $41.89 | $107.95 | 138,400 | — | — |
| 2010-07-16 | $40.94 | $105.50 | 240,200 | — | — |
| 2010-07-15 | $41.98 | $108.18 | 192,500 | — | — |
| 2010-07-14 | $41.93 | $108.05 | 147,900 | — | — |
| 2010-07-13 | $41.90 | $107.97 | 257,600 | — | — |
| 2010-07-12 | $41.12 | $105.96 | 179,100 | — | — |
| 2010-07-09 | $40.51 | $104.39 | 138,100 | — | — |
| 2010-07-08 | $40.19 | $103.57 | 237,200 | — | — |
| 2010-07-07 | $39.96 | $101.76 | 263,500 | — | — |
| 2010-07-06 | $39.31 | $100.11 | 200,900 | — | — |
| 2010-07-02 | $39.68 | $101.05 | 183,700 | — | — |
| 2010-07-01 | $39.90 | $101.61 | 276,100 | — | — |
| 2010-06-30 | $39.68 | $101.05 | 434,700 | — | — |
| 2010-06-29 | $39.53 | $100.67 | 243,400 | — | — |
| 2010-06-28 | $40.10 | $102.12 | 196,800 | — | — |
| 2010-06-25 | $39.41 | $100.36 | 320,200 | — | — |
| 2010-06-24 | $38.85 | $98.94 | 124,000 | — | — |
| 2010-06-23 | $39.52 | $100.64 | 185,300 | — | — |
| 2010-06-22 | $39.53 | $100.67 | 233,300 | — | — |
| 2010-06-21 | $39.58 | $100.80 | 168,900 | — | — |
| 2010-06-18 | $40.26 | $102.53 | 228,600 | — | — |
| 2010-06-17 | $40.43 | $102.96 | 176,000 | — | — |
| 2010-06-16 | $40.99 | $104.39 | 138,700 | — | — |
| 2010-06-15 | $40.98 | $104.36 | 184,100 | — | — |
| 2010-06-14 | $40.24 | $102.48 | 201,300 | — | — |
| 2010-06-11 | $40.62 | $103.44 | 303,900 | — | — |
| 2010-06-10 | $40.35 | $102.76 | 266,300 | — | — |
| 2010-06-09 | $40.21 | $102.40 | 498,500 | — | — |
| 2010-06-08 | $39.71 | $101.13 | 506,500 | — | — |
| 2010-06-07 | $38.93 | $99.14 | 1,054,700 | — | — |
| 2010-06-04 | $38.38 | $97.74 | 642,100 | — | — |
| 2010-06-03 | $38.83 | $98.89 | 409,400 | — | — |
| 2010-06-02 | $38.62 | $98.35 | 508,400 | — | — |
| 2010-06-01 | $39.43 | $100.41 | 1,061,300 | — | — |
| 2010-05-28 | $40.87 | $104.08 | 1,042,900 | — | — |
| 2010-05-27 | $48.50 | $123.51 | 153,700 | — | — |
| 2010-05-26 | $46.27 | $117.83 | 180,200 | — | — |
| 2010-05-25 | $46.22 | $117.71 | 264,500 | — | — |
| 2010-05-24 | $46.48 | $118.37 | 145,700 | — | — |
| 2010-05-21 | $47.69 | $121.45 | 238,000 | — | — |
| 2010-05-20 | $47.43 | $120.79 | 292,600 | — | — |
| 2010-05-19 | $49.23 | $125.37 | 124,600 | — | — |
| 2010-05-18 | $49.82 | $126.87 | 156,800 | — | — |
| 2010-05-17 | $50.13 | $127.66 | 183,800 | — | — |
| 2010-05-14 | $50.52 | $128.66 | 174,400 | — | — |
| 2010-05-13 | $52.14 | $132.78 | 167,600 | — | — |
| 2010-05-12 | $52.01 | $132.45 | 165,100 | — | — |
| 2010-05-11 | $51.04 | $129.98 | 219,800 | — | — |
| 2010-05-10 | $50.07 | $127.51 | 245,700 | — | — |
| 2010-05-07 | $47.46 | $120.86 | 655,200 | — | — |
| 2010-05-06 | $50.84 | $129.47 | 285,500 | — | — |
| 2010-05-05 | $52.07 | $132.60 | 223,100 | — | — |
| 2010-05-04 | $52.98 | $134.92 | 562,100 | — | — |
| 2010-05-03 | $54.38 | $138.49 | 273,800 | — | — |
| 2010-04-30 | $51.78 | $131.86 | 238,900 | — | — |
| 2010-04-29 | $54.15 | $137.90 | 125,900 | — | — |
| 2010-04-28 | $53.18 | $135.43 | 188,200 | — | — |
| 2010-04-27 | $52.71 | $134.23 | 176,700 | — | — |
| 2010-04-26 | $54.82 | $139.61 | 85,400 | — | — |
| 2010-04-23 | $55.79 | $142.08 | 127,500 | — | — |
| 2010-04-22 | $55.79 | $142.08 | 124,200 | — | — |
| 2010-04-21 | $55.69 | $141.82 | 447,700 | — | — |
| 2010-04-20 | $54.88 | $139.76 | 89,300 | — | — |
| 2010-04-19 | $53.77 | $136.93 | 97,100 | — | — |
| 2010-04-16 | $53.40 | $135.99 | 177,200 | — | — |
| 2010-04-15 | $54.72 | $139.35 | 80,400 | — | — |
| 2010-04-14 | $55.49 | $141.31 | 271,400 | — | — |
| 2010-04-13 | $54.31 | $138.31 | 149,400 | — | — |
| 2010-04-12 | $54.62 | $139.10 | 84,400 | — | — |
| 2010-04-09 | $54.80 | $139.56 | 107,800 | — | — |
| 2010-04-08 | $54.74 | $139.40 | 101,200 | — | — |
| 2010-04-07 | $55.79 | $140.88 | 149,800 | — | — |
| 2010-04-06 | $55.92 | $141.21 | 176,600 | — | — |
| 2010-04-05 | $55.18 | $139.34 | 172,200 | — | — |
| 2010-04-01 | $53.68 | $135.55 | 159,000 | — | — |
| 2010-03-31 | $52.69 | $133.05 | 202,700 | — | — |
| 2010-03-30 | $53.62 | $135.40 | 205,800 | — | — |
| 2010-03-29 | $53.42 | $134.89 | 196,200 | — | — |
| 2010-03-26 | $53.43 | $134.92 | 132,000 | — | — |
| 2010-03-25 | $53.53 | $135.17 | 96,600 | — | — |
| 2010-03-24 | $54.21 | $136.89 | 106,800 | — | — |
| 2010-03-23 | $55.00 | $138.88 | 126,700 | — | — |
| 2010-03-22 | $55.19 | $139.36 | 123,700 | — | — |
| 2010-03-19 | $53.82 | $135.90 | 277,200 | — | — |
| 2010-03-18 | $54.70 | $138.13 | 99,700 | — | — |
| 2010-03-17 | $54.68 | $138.08 | 109,800 | — | — |
| 2010-03-16 | $54.72 | $138.18 | 134,800 | — | — |
| 2010-03-15 | $54.10 | $136.61 | 94,100 | — | — |
| 2010-03-12 | $53.81 | $135.88 | 154,900 | — | — |
| 2010-03-11 | $53.80 | $135.85 | 207,600 | — | — |
| 2010-03-10 | $54.37 | $137.29 | 249,300 | — | — |
| 2010-03-09 | $54.12 | $136.66 | 208,600 | — | — |
| 2010-03-08 | $54.41 | $137.39 | 328,900 | — | — |
| 2010-03-05 | $54.30 | $137.12 | 397,000 | — | — |
| 2010-03-04 | $53.36 | $134.74 | 289,200 | — | — |
| 2010-03-03 | $53.77 | $135.78 | 153,400 | — | — |
| 2010-03-02 | $53.96 | $136.26 | 211,700 | — | — |
| 2010-03-01 | $53.72 | $135.65 | 181,700 | — | — |
| 2010-02-26 | $53.05 | $133.96 | 255,500 | — | — |
| 2010-02-25 | $53.93 | $136.18 | 321,600 | — | — |
| 2010-02-24 | $53.60 | $135.35 | 222,000 | — | — |
| 2010-02-23 | $53.20 | $134.34 | 180,700 | — | — |
| 2010-02-22 | $54.11 | $136.64 | 197,800 | — | — |
| 2010-02-19 | $53.34 | $134.69 | 361,500 | — | — |
| 2010-02-18 | $53.40 | $134.84 | 299,700 | — | — |
| 2010-02-17 | $53.40 | $134.84 | 186,400 | — | — |
| 2010-02-16 | $53.04 | $133.94 | 255,600 | — | — |
| 2010-02-12 | $52.95 | $133.71 | 424,700 | — | — |
| 2010-02-11 | $51.08 | $128.99 | 509,800 | — | — |
| 2010-02-10 | $49.16 | $124.14 | 203,800 | — | — |
| 2010-02-09 | $49.60 | $125.25 | 223,300 | — | — |
| 2010-02-08 | $48.88 | $123.43 | 367,400 | — | — |
| 2010-02-05 | $47.04 | $118.78 | 315,800 | — | — |
| 2010-02-04 | $45.36 | $114.54 | 199,200 | — | — |
| 2010-02-03 | $46.72 | $117.98 | 131,100 | — | — |
| 2010-02-02 | $47.54 | $120.05 | 133,100 | — | — |
| 2010-02-01 | $46.93 | $118.51 | 134,400 | — | — |
| 2010-01-29 | $45.39 | $114.62 | 251,300 | — | — |
| 2010-01-28 | $46.24 | $116.76 | 185,400 | — | — |
| 2010-01-27 | $46.33 | $116.99 | 212,500 | — | — |
| 2010-01-26 | $46.45 | $117.29 | 175,300 | — | — |
| 2010-01-25 | $46.53 | $117.50 | 113,000 | — | — |
| 2010-01-22 | $46.13 | $116.49 | 139,600 | — | — |
| 2010-01-21 | $47.31 | $119.47 | 218,400 | — | — |
| 2010-01-20 | $48.28 | $121.92 | 154,100 | — | — |
| 2010-01-19 | $49.49 | $124.97 | 139,000 | — | — |
| 2010-01-15 | $48.48 | $122.42 | 264,800 | — | — |
| 2010-01-14 | $49.96 | $126.16 | 135,400 | — | — |
| 2010-01-13 | $49.43 | $124.82 | 248,800 | — | — |
| 2010-01-12 | $48.28 | $121.92 | 195,000 | — | — |
| 2010-01-11 | $48.40 | $122.22 | 218,900 | — | — |
| 2010-01-08 | $49.08 | $123.94 | 199,900 | — | — |
| 2010-01-07 | $48.91 | $123.51 | 199,000 | — | — |
| 2010-01-06 | $49.75 | $124.44 | 523,500 | — | — |
| 2010-01-05 | $48.81 | $122.09 | 476,900 | — | — |
| 2010-01-04 | $47.76 | $119.46 | 319,900 | — | — |