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
- 1973-05-03 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 | $40.28 | $95.54 | 49,900 | — | — |
| 2010-12-30 | $40.42 | $95.87 | 56,800 | — | — |
| 2010-12-29 | $40.06 | $95.02 | 32,200 | — | — |
| 2010-12-28 | $40.23 | $95.42 | 40,300 | — | — |
| 2010-12-27 | $40.19 | $95.33 | 64,600 | — | — |
| 2010-12-23 | $40.29 | $95.57 | 62,700 | — | — |
| 2010-12-22 | $40.58 | $96.25 | 44,900 | — | — |
| 2010-12-21 | $40.62 | $96.35 | 116,900 | — | — |
| 2010-12-20 | $40.44 | $95.92 | 97,300 | — | — |
| 2010-12-17 | $41.08 | $97.44 | 208,400 | — | — |
| 2010-12-16 | $41.50 | $98.44 | 75,700 | — | — |
| 2010-12-15 | $41.22 | $97.77 | 52,300 | — | — |
| 2010-12-14 | $40.82 | $96.82 | 46,800 | — | — |
| 2010-12-13 | $40.67 | $96.47 | 32,400 | — | — |
| 2010-12-10 | $40.66 | $96.44 | 31,600 | — | — |
| 2010-12-09 | $40.39 | $95.80 | 58,500 | — | — |
| 2010-12-08 | $40.17 | $95.28 | 31,100 | — | — |
| 2010-12-07 | $39.90 | $94.64 | 37,400 | — | — |
| 2010-12-06 | $39.85 | $94.52 | 39,200 | — | — |
| 2010-12-03 | $39.62 | $93.98 | 37,500 | — | — |
| 2010-12-02 | $39.36 | $93.36 | 33,000 | — | — |
| 2010-12-01 | $39.31 | $93.24 | 49,900 | — | — |
| 2010-11-30 | $39.09 | $92.72 | 81,200 | — | — |
| 2010-11-29 | $39.58 | $93.88 | 39,700 | — | — |
| 2010-11-26 | $39.36 | $93.36 | 15,600 | — | — |
| 2010-11-24 | $39.64 | $94.02 | 46,900 | — | — |
| 2010-11-23 | $39.18 | $92.93 | 34,600 | — | — |
| 2010-11-22 | $39.09 | $92.72 | 37,700 | — | — |
| 2010-11-19 | $39.11 | $92.77 | 59,000 | — | — |
| 2010-11-18 | $38.72 | $91.84 | 79,000 | — | — |
| 2010-11-17 | $37.55 | $89.07 | 40,000 | — | — |
| 2010-11-16 | $37.83 | $89.73 | 56,700 | — | — |
| 2010-11-15 | $38.52 | $91.37 | 23,100 | — | — |
| 2010-11-12 | $38.34 | $90.94 | 38,800 | — | — |
| 2010-11-11 | $38.78 | $91.98 | 23,000 | — | — |
| 2010-11-10 | $38.75 | $91.91 | 59,800 | — | — |
| 2010-11-09 | $38.57 | $91.49 | 431,300 | — | — |
| 2010-11-08 | $38.43 | $91.15 | 49,700 | — | — |
| 2010-11-05 | $38.29 | $90.82 | 31,100 | — | — |
| 2010-11-04 | $38.22 | $90.66 | 95,600 | — | — |
| 2010-11-03 | $37.72 | $89.47 | 41,800 | — | — |
| 2010-11-02 | $37.97 | $90.06 | 38,300 | — | — |
| 2010-11-01 | $37.40 | $88.71 | 75,500 | — | — |
| 2010-10-29 | $36.89 | $87.50 | 52,800 | — | — |
| 2010-10-28 | $36.38 | $86.29 | 50,000 | — | — |
| 2010-10-27 | $36.75 | $87.17 | 64,200 | — | — |
| 2010-10-26 | $36.93 | $87.60 | 74,700 | — | — |
| 2010-10-25 | $37.69 | $89.40 | 39,500 | — | — |
| 2010-10-22 | $37.85 | $89.78 | 72,600 | — | — |
| 2010-10-21 | $37.74 | $89.52 | 184,200 | — | — |
| 2010-10-20 | $39.16 | $92.89 | 109,900 | — | — |
| 2010-10-19 | $39.99 | $94.85 | 105,100 | — | — |
| 2010-10-18 | $40.87 | $96.94 | 107,100 | — | — |
| 2010-10-15 | $39.42 | $93.50 | 75,400 | — | — |
| 2010-10-14 | $39.81 | $94.43 | 39,300 | — | — |
| 2010-10-13 | $39.41 | $93.48 | 49,400 | — | — |
| 2010-10-12 | $39.03 | $92.58 | 21,900 | — | — |
| 2010-10-11 | $39.41 | $92.84 | 39,500 | — | — |
| 2010-10-08 | $39.47 | $92.98 | 51,700 | — | — |
| 2010-10-07 | $39.05 | $91.99 | 48,000 | — | — |
| 2010-10-06 | $39.04 | $91.97 | 51,700 | — | — |
| 2010-10-05 | $39.09 | $92.08 | 91,600 | — | — |
| 2010-10-04 | $37.55 | $88.46 | 51,000 | — | — |
| 2010-10-01 | $37.88 | $89.23 | 42,300 | — | — |
| 2010-09-30 | $38.03 | $89.59 | 85,300 | — | — |
| 2010-09-29 | $37.77 | $88.97 | 53,800 | — | — |
| 2010-09-28 | $37.62 | $88.62 | 88,100 | — | — |
| 2010-09-27 | $36.96 | $87.07 | 36,100 | — | — |
| 2010-09-24 | $37.17 | $87.56 | 46,400 | — | — |
| 2010-09-23 | $36.30 | $85.51 | 56,600 | — | — |
| 2010-09-22 | $36.56 | $86.12 | 51,700 | — | — |
| 2010-09-21 | $36.69 | $86.43 | 35,900 | — | — |
| 2010-09-20 | $36.73 | $86.52 | 47,800 | — | — |
| 2010-09-17 | $35.73 | $84.17 | 84,300 | — | — |
| 2010-09-16 | $35.91 | $84.59 | 29,800 | — | — |
| 2010-09-15 | $36.28 | $85.46 | 25,200 | — | — |
| 2010-09-14 | $35.77 | $84.26 | 30,200 | — | — |
| 2010-09-13 | $35.91 | $84.59 | 39,800 | — | — |
| 2010-09-10 | $35.30 | $83.16 | 36,100 | — | — |
| 2010-09-09 | $35.65 | $83.98 | 25,600 | — | — |
| 2010-09-08 | $35.44 | $83.49 | 30,300 | — | — |
| 2010-09-07 | $35.55 | $83.75 | 56,000 | — | — |
| 2010-09-03 | $36.03 | $84.88 | 55,100 | — | — |
| 2010-09-02 | $35.98 | $84.76 | 48,000 | — | — |
| 2010-09-01 | $36.01 | $84.83 | 88,600 | — | — |
| 2010-08-31 | $35.17 | $82.85 | 105,700 | — | — |
| 2010-08-30 | $34.90 | $82.21 | 50,600 | — | — |
| 2010-08-27 | $35.72 | $84.15 | 43,300 | — | — |
| 2010-08-26 | $35.15 | $82.80 | 36,700 | — | — |
| 2010-08-25 | $35.30 | $83.16 | 52,900 | — | — |
| 2010-08-24 | $34.99 | $82.43 | 40,400 | — | — |
| 2010-08-23 | $34.77 | $81.91 | 46,000 | — | — |
| 2010-08-20 | $35.38 | $83.34 | 73,100 | — | — |
| 2010-08-19 | $35.19 | $82.90 | 86,500 | — | — |
| 2010-08-18 | $35.38 | $83.34 | 42,500 | — | — |
| 2010-08-17 | $35.21 | $82.94 | 71,300 | — | — |
| 2010-08-16 | $34.93 | $82.28 | 50,600 | — | — |
| 2010-08-13 | $34.86 | $82.12 | 42,700 | — | — |
| 2010-08-12 | $35.69 | $84.08 | 93,700 | — | — |
| 2010-08-11 | $35.09 | $82.66 | 99,500 | — | — |
| 2010-08-10 | $35.76 | $84.24 | 40,200 | — | — |
| 2010-08-09 | $36.19 | $85.25 | 37,500 | — | — |
| 2010-08-06 | $35.75 | $84.22 | 43,400 | — | — |
| 2010-08-05 | $35.77 | $84.26 | 28,600 | — | — |
| 2010-08-04 | $36.60 | $86.22 | 28,000 | — | — |
| 2010-08-03 | $36.21 | $85.30 | 51,500 | — | — |
| 2010-08-02 | $36.32 | $85.56 | 86,700 | — | — |
| 2010-07-30 | $36.36 | $85.65 | 66,600 | — | — |
| 2010-07-29 | $36.96 | $87.07 | 50,300 | — | — |
| 2010-07-28 | $36.75 | $86.57 | 49,000 | — | — |
| 2010-07-27 | $37.30 | $87.87 | 75,900 | — | — |
| 2010-07-26 | $37.12 | $87.44 | 75,400 | — | — |
| 2010-07-23 | $36.39 | $85.72 | 57,000 | — | — |
| 2010-07-22 | $35.80 | $84.33 | 101,100 | — | — |
| 2010-07-21 | $35.17 | $82.85 | 62,500 | — | — |
| 2010-07-20 | $35.84 | $84.43 | 42,600 | — | — |
| 2010-07-19 | $35.36 | $83.30 | 69,000 | — | — |
| 2010-07-16 | $34.74 | $81.84 | 93,000 | — | — |
| 2010-07-15 | $35.70 | $84.10 | 68,200 | — | — |
| 2010-07-14 | $35.99 | $84.78 | 71,400 | — | — |
| 2010-07-13 | $36.41 | $85.18 | 96,500 | — | — |
| 2010-07-12 | $35.79 | $83.73 | 41,800 | — | — |
| 2010-07-09 | $36.00 | $84.22 | 83,200 | — | — |
| 2010-07-08 | $35.57 | $83.22 | 159,000 | — | — |
| 2010-07-07 | $33.90 | $79.31 | 149,600 | — | — |
| 2010-07-06 | $33.72 | $78.89 | 82,400 | — | — |
| 2010-07-02 | $34.17 | $79.94 | 38,500 | — | — |
| 2010-07-01 | $33.82 | $79.12 | 87,500 | — | — |
| 2010-06-30 | $33.40 | $78.14 | 51,800 | — | — |
| 2010-06-29 | $33.43 | $78.21 | 82,700 | — | — |
| 2010-06-28 | $33.59 | $78.58 | 77,300 | — | — |
| 2010-06-25 | $32.94 | $77.06 | 245,500 | — | — |
| 2010-06-24 | $32.52 | $76.08 | 44,600 | — | — |
| 2010-06-23 | $32.66 | $76.41 | 45,700 | — | — |
| 2010-06-22 | $32.99 | $77.18 | 50,600 | — | — |
| 2010-06-21 | $33.10 | $77.44 | 30,300 | — | — |
| 2010-06-18 | $33.40 | $78.14 | 96,900 | — | — |
| 2010-06-17 | $33.35 | $78.02 | 15,800 | — | — |
| 2010-06-16 | $33.15 | $77.56 | 33,700 | — | — |
| 2010-06-15 | $33.25 | $77.79 | 44,200 | — | — |
| 2010-06-14 | $32.39 | $75.78 | 34,900 | — | — |
| 2010-06-11 | $32.23 | $75.40 | 27,100 | — | — |
| 2010-06-10 | $31.90 | $74.63 | 31,700 | — | — |
| 2010-06-09 | $31.31 | $73.25 | 37,500 | — | — |
| 2010-06-08 | $31.52 | $73.74 | 34,400 | — | — |
| 2010-06-07 | $31.30 | $73.23 | 67,000 | — | — |
| 2010-06-04 | $32.05 | $74.98 | 78,300 | — | — |
| 2010-06-03 | $33.49 | $78.35 | 85,700 | — | — |
| 2010-06-02 | $33.39 | $78.12 | 112,600 | — | — |
| 2010-06-01 | $32.47 | $75.96 | 69,100 | — | — |
| 2010-05-28 | $32.64 | $76.36 | 44,700 | — | — |
| 2010-05-27 | $33.39 | $78.12 | 142,800 | — | — |
| 2010-05-26 | $32.30 | $75.57 | 61,100 | — | — |
| 2010-05-25 | $32.23 | $75.40 | 61,800 | — | — |
| 2010-05-24 | $32.72 | $76.55 | 41,300 | — | — |
| 2010-05-21 | $33.56 | $78.51 | 57,800 | — | — |
| 2010-05-20 | $33.75 | $78.96 | 70,400 | — | — |
| 2010-05-19 | $35.12 | $82.16 | 106,600 | — | — |
| 2010-05-18 | $35.30 | $82.59 | 30,000 | — | — |
| 2010-05-17 | $36.02 | $84.27 | 55,400 | — | — |
| 2010-05-14 | $35.63 | $83.36 | 35,700 | — | — |
| 2010-05-13 | $35.83 | $83.83 | 44,000 | — | — |
| 2010-05-12 | $36.20 | $84.69 | 58,400 | — | — |
| 2010-05-11 | $35.54 | $83.15 | 42,200 | — | — |
| 2010-05-10 | $35.82 | $83.80 | 62,600 | — | — |
| 2010-05-07 | $33.96 | $79.45 | 93,300 | — | — |
| 2010-05-06 | $34.52 | $80.76 | 86,100 | — | — |
| 2010-05-05 | $35.50 | $83.05 | 42,700 | — | — |
| 2010-05-04 | $35.39 | $82.80 | 47,000 | — | — |
| 2010-05-03 | $35.88 | $83.94 | 35,400 | — | — |
| 2010-04-30 | $35.23 | $82.42 | 52,600 | — | — |
| 2010-04-29 | $36.35 | $85.04 | 39,400 | — | — |
| 2010-04-28 | $35.52 | $83.10 | 31,900 | — | — |
| 2010-04-27 | $35.30 | $82.59 | 56,000 | — | — |
| 2010-04-26 | $35.78 | $83.71 | 81,200 | — | — |
| 2010-04-23 | $36.41 | $85.18 | 27,400 | — | — |
| 2010-04-22 | $36.26 | $84.83 | 35,300 | — | — |
| 2010-04-21 | $36.61 | $85.65 | 45,000 | — | — |
| 2010-04-20 | $36.15 | $84.57 | 67,800 | — | — |
| 2010-04-19 | $35.79 | $83.73 | 75,300 | — | — |
| 2010-04-16 | $35.49 | $83.03 | 94,600 | — | — |
| 2010-04-15 | $35.39 | $82.80 | 65,100 | — | — |
| 2010-04-14 | $35.56 | $83.19 | 71,700 | — | — |
| 2010-04-13 | $35.28 | $81.95 | 89,300 | — | — |
| 2010-04-12 | $34.41 | $79.93 | 101,900 | — | — |
| 2010-04-09 | $34.24 | $79.54 | 92,100 | — | — |
| 2010-04-08 | $34.23 | $79.51 | 168,000 | — | — |
| 2010-04-07 | $33.47 | $77.75 | 52,900 | — | — |
| 2010-04-06 | $33.30 | $77.35 | 45,200 | — | — |
| 2010-04-05 | $33.59 | $78.03 | 42,100 | — | — |
| 2010-04-01 | $32.88 | $76.38 | 44,600 | — | — |
| 2010-03-31 | $32.83 | $76.26 | 41,800 | — | — |
| 2010-03-30 | $32.93 | $76.49 | 25,600 | — | — |
| 2010-03-29 | $32.61 | $75.75 | 20,500 | — | — |
| 2010-03-26 | $32.54 | $75.59 | 28,600 | — | — |
| 2010-03-25 | $32.87 | $76.36 | 25,000 | — | — |
| 2010-03-24 | $32.96 | $76.56 | 22,700 | — | — |
| 2010-03-23 | $33.57 | $77.98 | 29,300 | — | — |
| 2010-03-22 | $33.29 | $77.33 | 53,900 | — | — |
| 2010-03-19 | $33.12 | $76.94 | 80,400 | — | — |
| 2010-03-18 | $33.37 | $77.52 | 14,500 | — | — |
| 2010-03-17 | $33.40 | $77.59 | 27,900 | — | — |
| 2010-03-16 | $33.22 | $77.17 | 16,100 | — | — |
| 2010-03-15 | $33.07 | $76.82 | 26,900 | — | — |
| 2010-03-12 | $32.90 | $76.43 | 24,500 | — | — |
| 2010-03-11 | $32.76 | $76.10 | 33,400 | — | — |
| 2010-03-10 | $32.57 | $75.66 | 38,000 | — | — |
| 2010-03-09 | $32.56 | $75.64 | 37,200 | — | — |
| 2010-03-08 | $32.61 | $75.75 | 17,700 | — | — |
| 2010-03-05 | $32.40 | $75.26 | 76,700 | — | — |
| 2010-03-04 | $32.26 | $74.94 | 19,400 | — | — |
| 2010-03-03 | $32.12 | $74.61 | 38,500 | — | — |
| 2010-03-02 | $31.80 | $73.87 | 102,300 | — | — |
| 2010-03-01 | $31.79 | $73.85 | 55,200 | — | — |
| 2010-02-26 | $31.32 | $72.75 | 33,200 | — | — |
| 2010-02-25 | $32.11 | $74.59 | 21,400 | — | — |
| 2010-02-24 | $32.34 | $75.12 | 17,000 | — | — |
| 2010-02-23 | $32.03 | $74.40 | 30,200 | — | — |
| 2010-02-22 | $31.89 | $74.08 | 28,000 | — | — |
| 2010-02-19 | $31.89 | $74.08 | 41,700 | — | — |
| 2010-02-18 | $31.94 | $74.20 | 31,500 | — | — |
| 2010-02-17 | $31.24 | $72.57 | 37,400 | — | — |
| 2010-02-16 | $30.85 | $71.66 | 32,200 | — | — |
| 2010-02-12 | $30.56 | $70.99 | 41,000 | — | — |
| 2010-02-11 | $30.60 | $71.08 | 41,700 | — | — |
| 2010-02-10 | $30.02 | $69.74 | 36,600 | — | — |
| 2010-02-09 | $30.08 | $69.87 | 33,900 | — | — |
| 2010-02-08 | $29.80 | $69.22 | 45,200 | — | — |
| 2010-02-05 | $29.90 | $69.46 | 72,600 | — | — |
| 2010-02-04 | $29.83 | $69.29 | 84,200 | — | — |
| 2010-02-03 | $30.41 | $70.64 | 52,400 | — | — |
| 2010-02-02 | $31.04 | $72.10 | 41,300 | — | — |
| 2010-02-01 | $31.06 | $72.15 | 44,500 | — | — |
| 2010-01-29 | $30.77 | $71.48 | 101,900 | — | — |
| 2010-01-28 | $31.23 | $72.55 | 49,900 | — | — |
| 2010-01-27 | $31.84 | $73.96 | 36,500 | — | — |
| 2010-01-26 | $31.65 | $73.52 | 42,400 | — | — |
| 2010-01-25 | $32.10 | $74.57 | 77,300 | — | — |
| 2010-01-22 | $31.78 | $73.82 | 42,300 | — | — |
| 2010-01-21 | $31.75 | $73.75 | 51,300 | — | — |
| 2010-01-20 | $32.35 | $75.15 | 78,600 | — | — |
| 2010-01-19 | $32.78 | $76.15 | 90,800 | — | — |
| 2010-01-15 | $31.92 | $74.15 | 107,700 | — | — |
| 2010-01-14 | $32.16 | $74.71 | 67,100 | — | — |
| 2010-01-13 | $32.18 | $74.75 | 57,700 | — | — |
| 2010-01-12 | $32.22 | $74.85 | 136,300 | — | — |
| 2010-01-11 | $32.50 | $75.50 | 131,500 | — | — |
| 2010-01-08 | $31.88 | $74.06 | 55,700 | — | — |
| 2010-01-07 | $31.45 | $73.06 | 40,800 | — | — |
| 2010-01-06 | $31.40 | $72.94 | 56,300 | — | — |
| 2010-01-05 | $31.72 | $73.10 | 64,000 | — | — |
| 2010-01-04 | $32.48 | $74.85 | 66,800 | — | — |