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 | $44.36 | $80.11 | 866,900 | — | — |
| 2010-12-30 | $44.83 | $80.96 | 867,300 | — | — |
| 2010-12-29 | $45.17 | $81.58 | 938,100 | — | — |
| 2010-12-28 | $44.33 | $80.06 | 634,900 | — | — |
| 2010-12-27 | $44.43 | $80.24 | 823,800 | — | — |
| 2010-12-23 | $44.82 | $80.94 | 1,034,500 | — | — |
| 2010-12-22 | $45.22 | $81.67 | 1,164,200 | — | — |
| 2010-12-21 | $45.51 | $82.19 | 1,217,000 | — | — |
| 2010-12-20 | $45.50 | $82.17 | 1,541,900 | — | — |
| 2010-12-17 | $46.06 | $83.18 | 2,131,100 | — | — |
| 2010-12-16 | $47.33 | $85.48 | 986,700 | — | — |
| 2010-12-15 | $46.39 | $83.78 | 2,328,300 | — | — |
| 2010-12-14 | $47.37 | $85.55 | 3,244,400 | — | — |
| 2010-12-13 | $44.78 | $80.87 | 1,560,600 | — | — |
| 2010-12-10 | $43.28 | $78.16 | 968,400 | — | — |
| 2010-12-09 | $42.52 | $76.79 | 943,800 | — | — |
| 2010-12-08 | $42.29 | $76.37 | 611,100 | — | — |
| 2010-12-07 | $42.28 | $76.36 | 2,103,500 | — | — |
| 2010-12-06 | $41.67 | $75.26 | 910,100 | — | — |
| 2010-12-03 | $42.00 | $75.85 | 1,909,700 | — | — |
| 2010-12-02 | $42.35 | $76.48 | 1,546,800 | — | — |
| 2010-12-01 | $41.94 | $75.74 | 1,262,000 | — | — |
| 2010-11-30 | $40.12 | $72.46 | 1,459,100 | — | — |
| 2010-11-29 | $39.46 | $71.26 | 889,900 | — | — |
| 2010-11-26 | $38.76 | $70.00 | 513,200 | — | — |
| 2010-11-24 | $39.90 | $72.06 | 542,600 | — | — |
| 2010-11-23 | $39.20 | $70.79 | 677,800 | — | — |
| 2010-11-22 | $40.00 | $72.24 | 843,600 | — | — |
| 2010-11-19 | $39.55 | $71.43 | 841,200 | — | — |
| 2010-11-18 | $39.62 | $71.55 | 806,100 | — | — |
| 2010-11-17 | $38.94 | $70.32 | 719,800 | — | — |
| 2010-11-16 | $39.15 | $70.70 | 1,323,200 | — | — |
| 2010-11-15 | $39.61 | $71.53 | 1,184,000 | — | — |
| 2010-11-12 | $40.66 | $73.43 | 1,271,500 | — | — |
| 2010-11-11 | $41.63 | $75.18 | 1,149,500 | — | — |
| 2010-11-10 | $41.81 | $75.51 | 1,488,400 | — | — |
| 2010-11-09 | $42.12 | $76.07 | 1,320,200 | — | — |
| 2010-11-08 | $43.43 | $78.43 | 2,016,300 | — | — |
| 2010-11-05 | $42.39 | $76.56 | 3,053,100 | — | — |
| 2010-11-04 | $41.34 | $74.66 | 2,723,600 | — | — |
| 2010-11-03 | $38.88 | $70.22 | 2,015,300 | — | — |
| 2010-11-02 | $39.29 | $70.96 | 5,084,300 | — | — |
| 2010-11-01 | $36.20 | $64.93 | 2,042,200 | — | — |
| 2010-10-29 | $36.51 | $65.48 | 987,100 | — | — |
| 2010-10-28 | $36.26 | $65.03 | 911,900 | — | — |
| 2010-10-27 | $36.23 | $64.98 | 1,101,900 | — | — |
| 2010-10-26 | $36.75 | $65.91 | 863,200 | — | — |
| 2010-10-25 | $36.94 | $66.25 | 1,036,200 | — | — |
| 2010-10-22 | $36.70 | $65.82 | 881,000 | — | — |
| 2010-10-21 | $36.37 | $65.23 | 1,953,200 | — | — |
| 2010-10-20 | $36.19 | $64.91 | 1,322,500 | — | — |
| 2010-10-19 | $35.89 | $64.37 | 2,367,700 | — | — |
| 2010-10-18 | $36.51 | $65.48 | 851,800 | — | — |
| 2010-10-15 | $36.53 | $65.52 | 1,278,100 | — | — |
| 2010-10-14 | $36.43 | $65.34 | 1,484,500 | — | — |
| 2010-10-13 | $36.51 | $65.48 | 1,387,600 | — | — |
| 2010-10-12 | $36.01 | $64.58 | 1,653,400 | — | — |
| 2010-10-11 | $36.51 | $65.48 | 1,358,100 | — | — |
| 2010-10-08 | $36.79 | $65.98 | 2,541,300 | — | — |
| 2010-10-07 | $37.10 | $66.54 | 1,326,600 | — | — |
| 2010-10-06 | $37.99 | $68.14 | 1,356,700 | — | — |
| 2010-10-05 | $37.63 | $67.49 | 1,152,100 | — | — |
| 2010-10-04 | $36.89 | $66.16 | 1,442,200 | — | — |
| 2010-10-01 | $37.50 | $67.26 | 2,140,800 | — | — |
| 2010-09-30 | $36.92 | $66.22 | 1,918,900 | — | — |
| 2010-09-29 | $36.98 | $66.32 | 1,643,200 | — | — |
| 2010-09-28 | $36.74 | $65.89 | 1,730,500 | — | — |
| 2010-09-27 | $36.21 | $64.94 | 954,000 | — | — |
| 2010-09-24 | $36.46 | $65.39 | 2,809,600 | — | — |
| 2010-09-23 | $35.70 | $64.03 | 1,471,200 | — | — |
| 2010-09-22 | $36.80 | $66.00 | 1,895,500 | — | — |
| 2010-09-21 | $37.78 | $67.76 | 3,795,900 | — | — |
| 2010-09-20 | $36.63 | $65.70 | 2,120,300 | — | — |
| 2010-09-17 | $36.63 | $65.70 | 2,008,700 | — | — |
| 2010-09-16 | $37.16 | $66.65 | 1,707,600 | — | — |
| 2010-09-15 | $37.82 | $67.83 | 798,200 | — | — |
| 2010-09-14 | $37.87 | $67.92 | 853,600 | — | — |
| 2010-09-13 | $38.48 | $69.01 | 1,451,200 | — | — |
| 2010-09-10 | $38.46 | $68.98 | 1,151,500 | — | — |
| 2010-09-09 | $38.11 | $68.35 | 975,100 | — | — |
| 2010-09-08 | $38.25 | $68.60 | 1,662,700 | — | — |
| 2010-09-07 | $38.26 | $68.62 | 2,855,500 | — | — |
| 2010-09-03 | $38.55 | $69.14 | 1,757,500 | — | — |
| 2010-09-02 | $38.39 | $68.85 | 1,338,600 | — | — |
| 2010-09-01 | $37.66 | $67.54 | 1,564,800 | — | — |
| 2010-08-31 | $36.76 | $65.93 | 1,742,500 | — | — |
| 2010-08-30 | $37.45 | $67.17 | 1,595,900 | — | — |
| 2010-08-27 | $38.48 | $69.01 | 1,792,100 | — | — |
| 2010-08-26 | $37.70 | $67.62 | 1,380,900 | — | — |
| 2010-08-25 | $37.60 | $67.44 | 2,097,900 | — | — |
| 2010-08-24 | $37.00 | $66.36 | 4,303,600 | — | — |
| 2010-08-23 | $38.31 | $68.26 | 1,335,700 | — | — |
| 2010-08-20 | $38.90 | $69.31 | 1,653,600 | — | — |
| 2010-08-19 | $38.47 | $68.55 | 1,799,900 | — | — |
| 2010-08-18 | $39.20 | $69.85 | 1,440,300 | — | — |
| 2010-08-17 | $38.61 | $68.80 | 2,656,200 | — | — |
| 2010-08-16 | $38.25 | $68.15 | 1,669,000 | — | — |
| 2010-08-13 | $38.32 | $68.28 | 1,510,800 | — | — |
| 2010-08-12 | $38.69 | $68.94 | 1,993,600 | — | — |
| 2010-08-11 | $39.74 | $70.81 | 1,631,500 | — | — |
| 2010-08-10 | $40.60 | $72.34 | 1,812,100 | — | — |
| 2010-08-09 | $41.60 | $74.12 | 1,088,600 | — | — |
| 2010-08-06 | $41.62 | $74.16 | 1,508,800 | — | — |
| 2010-08-05 | $41.60 | $74.12 | 2,001,700 | — | — |
| 2010-08-04 | $42.26 | $75.30 | 2,777,500 | — | — |
| 2010-08-03 | $42.56 | $75.83 | 4,253,400 | — | — |
| 2010-08-02 | $46.85 | $83.48 | 1,147,300 | — | — |
| 2010-07-30 | $45.24 | $80.61 | 1,010,300 | — | — |
| 2010-07-29 | $45.02 | $80.22 | 1,055,100 | — | — |
| 2010-07-28 | $46.00 | $81.96 | 850,700 | — | — |
| 2010-07-27 | $46.89 | $83.55 | 966,200 | — | — |
| 2010-07-26 | $47.38 | $84.42 | 709,400 | — | — |
| 2010-07-23 | $46.21 | $82.34 | 682,200 | — | — |
| 2010-07-22 | $45.17 | $80.48 | 896,300 | — | — |
| 2010-07-21 | $44.15 | $78.67 | 903,800 | — | — |
| 2010-07-20 | $44.80 | $79.82 | 1,082,400 | — | — |
| 2010-07-19 | $43.20 | $76.97 | 1,564,800 | — | — |
| 2010-07-16 | $43.24 | $77.05 | 1,492,900 | — | — |
| 2010-07-15 | $44.47 | $79.24 | 1,021,700 | — | — |
| 2010-07-14 | $45.07 | $80.31 | 824,500 | — | — |
| 2010-07-13 | $45.24 | $80.61 | 816,600 | — | — |
| 2010-07-12 | $43.89 | $78.20 | 665,200 | — | — |
| 2010-07-09 | $44.47 | $79.24 | 722,500 | — | — |
| 2010-07-08 | $43.89 | $78.20 | 1,403,100 | — | — |
| 2010-07-07 | $43.74 | $77.94 | 2,220,900 | — | — |
| 2010-07-06 | $44.31 | $78.95 | 1,423,500 | — | — |
| 2010-07-02 | $43.38 | $77.29 | 923,200 | — | — |
| 2010-07-01 | $43.66 | $77.79 | 1,893,400 | — | — |
| 2010-06-30 | $43.83 | $78.10 | 1,019,000 | — | — |
| 2010-06-29 | $44.24 | $78.83 | 1,747,600 | — | — |
| 2010-06-28 | $45.77 | $81.55 | 843,400 | — | — |
| 2010-06-25 | $46.07 | $82.09 | 1,245,300 | — | — |
| 2010-06-24 | $46.12 | $82.18 | 1,433,500 | — | — |
| 2010-06-23 | $47.01 | $83.76 | 987,000 | — | — |
| 2010-06-22 | $46.84 | $83.46 | 1,392,200 | — | — |
| 2010-06-21 | $48.72 | $86.81 | 1,954,400 | — | — |
| 2010-06-18 | $47.53 | $84.69 | 1,255,700 | — | — |
| 2010-06-17 | $47.32 | $84.32 | 864,200 | — | — |
| 2010-06-16 | $47.74 | $85.06 | 1,794,600 | — | — |
| 2010-06-15 | $47.84 | $85.24 | 2,475,600 | — | — |
| 2010-06-14 | $46.90 | $83.57 | 992,500 | — | — |
| 2010-06-11 | $47.01 | $83.76 | 1,037,500 | — | — |
| 2010-06-10 | $46.77 | $83.34 | 1,522,000 | — | — |
| 2010-06-09 | $45.39 | $80.88 | 1,970,900 | — | — |
| 2010-06-08 | $46.13 | $82.19 | 2,737,600 | — | — |
| 2010-06-07 | $45.86 | $81.71 | 2,996,400 | — | — |
| 2010-06-04 | $47.95 | $85.44 | 1,756,000 | — | — |
| 2010-06-03 | $51.43 | $91.64 | 1,151,600 | — | — |
| 2010-06-02 | $51.04 | $90.94 | 1,497,600 | — | — |
| 2010-06-01 | $49.79 | $88.72 | 1,230,100 | — | — |
| 2010-05-28 | $50.48 | $89.95 | 1,220,200 | — | — |
| 2010-05-27 | $51.95 | $92.56 | 1,108,200 | — | — |
| 2010-05-26 | $49.90 | $88.91 | 1,530,700 | — | — |
| 2010-05-25 | $49.35 | $87.49 | 1,470,000 | — | — |
| 2010-05-24 | $49.27 | $87.34 | 1,017,900 | — | — |
| 2010-05-21 | $49.75 | $88.20 | 1,755,100 | — | — |
| 2010-05-20 | $48.89 | $86.67 | 1,869,500 | — | — |
| 2010-05-19 | $51.94 | $92.08 | 1,640,200 | — | — |
| 2010-05-18 | $52.44 | $92.96 | 1,521,000 | — | — |
| 2010-05-17 | $53.29 | $94.47 | 1,095,200 | — | — |
| 2010-05-14 | $52.88 | $93.74 | 1,035,400 | — | — |
| 2010-05-13 | $53.88 | $95.52 | 849,000 | — | — |
| 2010-05-12 | $54.71 | $96.99 | 2,644,300 | — | — |
| 2010-05-11 | $54.51 | $96.63 | 2,070,700 | — | — |
| 2010-05-10 | $55.05 | $97.59 | 2,137,400 | — | — |
| 2010-05-07 | $51.08 | $90.55 | 2,271,600 | — | — |
| 2010-05-06 | $51.75 | $91.74 | 2,158,300 | — | — |
| 2010-05-05 | $54.02 | $95.77 | 2,114,400 | — | — |
| 2010-05-04 | $55.50 | $98.39 | 3,237,300 | — | — |
| 2010-05-03 | $58.89 | $104.40 | 3,965,600 | — | — |
| 2010-04-30 | $57.28 | $101.54 | 1,951,500 | — | — |
| 2010-04-29 | $58.24 | $103.25 | 1,750,400 | — | — |
| 2010-04-28 | $56.06 | $99.38 | 1,546,700 | — | — |
| 2010-04-27 | $55.36 | $98.14 | 1,995,700 | — | — |
| 2010-04-26 | $57.84 | $102.54 | 1,983,000 | — | — |
| 2010-04-23 | $57.27 | $101.53 | 1,859,300 | — | — |
| 2010-04-22 | $55.95 | $99.19 | 1,305,800 | — | — |
| 2010-04-21 | $54.43 | $96.49 | 1,367,900 | — | — |
| 2010-04-20 | $53.84 | $95.45 | 1,045,800 | — | — |
| 2010-04-19 | $52.91 | $93.80 | 1,018,600 | — | — |
| 2010-04-16 | $52.90 | $93.78 | 1,903,400 | — | — |
| 2010-04-15 | $53.28 | $94.45 | 2,851,600 | — | — |
| 2010-04-14 | $51.45 | $91.21 | 1,915,200 | — | — |
| 2010-04-13 | $49.77 | $88.23 | 1,405,600 | — | — |
| 2010-04-12 | $49.28 | $87.36 | 1,140,200 | — | — |
| 2010-04-09 | $48.42 | $85.84 | 879,100 | — | — |
| 2010-04-08 | $48.08 | $85.24 | 941,300 | — | — |
| 2010-04-07 | $47.93 | $84.97 | 1,324,000 | — | — |
| 2010-04-06 | $48.87 | $86.64 | 1,071,300 | — | — |
| 2010-04-05 | $49.42 | $87.61 | 843,600 | — | — |
| 2010-04-01 | $49.09 | $87.03 | 1,512,100 | — | — |
| 2010-03-31 | $47.24 | $83.75 | 723,000 | — | — |
| 2010-03-30 | $47.68 | $84.53 | 866,100 | — | — |
| 2010-03-29 | $48.22 | $85.48 | 819,500 | — | — |
| 2010-03-26 | $47.78 | $84.70 | 1,451,200 | — | — |
| 2010-03-25 | $48.26 | $85.55 | 2,447,100 | — | — |
| 2010-03-24 | $49.73 | $88.16 | 1,451,600 | — | — |
| 2010-03-23 | $50.18 | $88.96 | 1,488,800 | — | — |
| 2010-03-22 | $49.55 | $87.84 | 2,105,600 | — | — |
| 2010-03-19 | $48.57 | $86.10 | 1,772,000 | — | — |
| 2010-03-18 | $48.39 | $85.78 | 1,943,300 | — | — |
| 2010-03-17 | $49.65 | $88.02 | 4,235,700 | — | — |
| 2010-03-16 | $46.49 | $82.42 | 2,481,200 | — | — |
| 2010-03-15 | $45.48 | $80.63 | 835,800 | — | — |
| 2010-03-12 | $45.26 | $80.24 | 935,200 | — | — |
| 2010-03-11 | $45.64 | $80.91 | 685,700 | — | — |
| 2010-03-10 | $45.41 | $80.50 | 948,900 | — | — |
| 2010-03-09 | $45.69 | $81.00 | 1,400,200 | — | — |
| 2010-03-08 | $45.95 | $81.46 | 984,100 | — | — |
| 2010-03-05 | $45.09 | $79.93 | 867,300 | — | — |
| 2010-03-04 | $43.77 | $77.59 | 1,286,500 | — | — |
| 2010-03-03 | $43.89 | $77.81 | 1,242,700 | — | — |
| 2010-03-02 | $42.68 | $75.66 | 1,302,700 | — | — |
| 2010-03-01 | $43.01 | $76.25 | 1,574,300 | — | — |
| 2010-02-26 | $43.41 | $76.96 | 1,617,500 | — | — |
| 2010-02-25 | $44.55 | $78.98 | 757,400 | — | — |
| 2010-02-24 | $44.88 | $79.56 | 697,600 | — | — |
| 2010-02-23 | $45.18 | $79.65 | 1,340,500 | — | — |
| 2010-02-22 | $45.82 | $80.78 | 1,215,900 | — | — |
| 2010-02-19 | $45.50 | $80.22 | 1,372,600 | — | — |
| 2010-02-18 | $44.45 | $78.36 | 620,600 | — | — |
| 2010-02-17 | $44.35 | $78.19 | 1,008,500 | — | — |
| 2010-02-16 | $44.48 | $78.42 | 1,312,600 | — | — |
| 2010-02-12 | $42.94 | $75.70 | 1,457,400 | — | — |
| 2010-02-11 | $43.05 | $75.90 | 1,215,500 | — | — |
| 2010-02-10 | $42.83 | $75.51 | 2,004,300 | — | — |
| 2010-02-09 | $42.63 | $75.16 | 3,844,900 | — | — |
| 2010-02-08 | $43.50 | $76.69 | 1,544,500 | — | — |
| 2010-02-05 | $43.66 | $76.97 | 1,577,200 | — | — |
| 2010-02-04 | $43.30 | $76.34 | 1,976,200 | — | — |
| 2010-02-03 | $45.12 | $79.55 | 812,400 | — | — |
| 2010-02-02 | $45.84 | $80.81 | 931,200 | — | — |
| 2010-02-01 | $44.95 | $79.25 | 858,500 | — | — |
| 2010-01-29 | $44.19 | $77.91 | 1,654,800 | — | — |
| 2010-01-28 | $45.17 | $79.63 | 995,700 | — | — |
| 2010-01-27 | $46.22 | $81.48 | 1,506,100 | — | — |
| 2010-01-26 | $46.94 | $82.75 | 1,020,500 | — | — |
| 2010-01-25 | $46.77 | $82.45 | 1,594,600 | — | — |
| 2010-01-22 | $47.06 | $82.97 | 1,644,600 | — | — |
| 2010-01-21 | $48.44 | $85.40 | 1,477,100 | — | — |
| 2010-01-20 | $50.96 | $89.84 | 724,400 | — | — |
| 2010-01-19 | $51.78 | $91.29 | 718,500 | — | — |
| 2010-01-15 | $51.16 | $90.19 | 1,117,100 | — | — |
| 2010-01-14 | $52.65 | $92.82 | 482,600 | — | — |
| 2010-01-13 | $52.79 | $93.07 | 680,100 | — | — |
| 2010-01-12 | $52.08 | $91.82 | 894,800 | — | — |
| 2010-01-11 | $52.18 | $91.99 | 973,600 | — | — |
| 2010-01-08 | $52.65 | $92.82 | 702,000 | — | — |
| 2010-01-07 | $53.17 | $93.74 | 1,126,900 | — | — |
| 2010-01-06 | $53.85 | $94.94 | 1,082,900 | — | — |
| 2010-01-05 | $52.93 | $93.31 | 830,300 | — | — |
| 2010-01-04 | $52.73 | $92.96 | 1,128,000 | — | — |