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
- 2008-12-04 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 | $317.18 | $317.18 | 294,450 | — | — |
| 2010-12-30 | $308.54 | $308.54 | 328,100 | — | — |
| 2010-12-29 | $310.84 | $310.84 | 387,350 | — | — |
| 2010-12-28 | $304.60 | $304.60 | 411,750 | — | — |
| 2010-12-27 | $285.50 | $285.50 | 146,050 | — | — |
| 2010-12-23 | $285.66 | $285.66 | 266,000 | — | — |
| 2010-12-22 | $285.56 | $285.56 | 189,650 | — | — |
| 2010-12-21 | $287.04 | $287.04 | 322,500 | — | — |
| 2010-12-20 | $288.72 | $288.72 | 405,900 | — | — |
| 2010-12-17 | $284.14 | $284.14 | 419,450 | — | — |
| 2010-12-16 | $279.44 | $279.44 | 592,500 | — | — |
| 2010-12-15 | $276.74 | $276.74 | 629,550 | — | — |
| 2010-12-14 | $290.82 | $290.82 | 631,150 | — | — |
| 2010-12-13 | $292.62 | $292.62 | 533,450 | — | — |
| 2010-12-10 | $275.16 | $275.16 | 482,950 | — | — |
| 2010-12-09 | $275.06 | $275.06 | 538,900 | — | — |
| 2010-12-08 | $269.82 | $269.82 | 1,163,700 | — | — |
| 2010-12-07 | $276.08 | $276.08 | 1,377,100 | — | — |
| 2010-12-06 | $306.80 | $306.80 | 753,400 | — | — |
| 2010-12-03 | $289.14 | $289.14 | 646,000 | — | — |
| 2010-12-02 | $275.94 | $275.94 | 669,150 | — | — |
| 2010-12-01 | $273.68 | $273.68 | 573,300 | — | — |
| 2010-11-30 | $266.62 | $266.62 | 729,150 | — | — |
| 2010-11-29 | $250.00 | $250.00 | 529,900 | — | — |
| 2010-11-26 | $242.00 | $242.00 | 433,200 | — | — |
| 2010-11-24 | $257.72 | $257.72 | 362,050 | — | — |
| 2010-11-23 | $256.12 | $256.12 | 721,200 | — | — |
| 2010-11-22 | $262.64 | $262.64 | 647,000 | — | — |
| 2010-11-19 | $254.00 | $254.00 | 699,950 | — | — |
| 2010-11-18 | $246.72 | $246.72 | 592,550 | — | — |
| 2010-11-17 | $222.86 | $222.86 | 642,900 | — | — |
| 2010-11-16 | $221.62 | $221.62 | 1,307,650 | — | — |
| 2010-11-15 | $222.04 | $222.04 | 752,500 | — | — |
| 2010-11-12 | $232.64 | $232.64 | 1,059,900 | — | — |
| 2010-11-11 | $262.90 | $262.90 | 647,600 | — | — |
| 2010-11-10 | $256.06 | $256.06 | 1,633,700 | — | — |
| 2010-11-09 | $245.22 | $245.22 | 2,390,150 | — | — |
| 2010-11-08 | $264.74 | $264.74 | 614,150 | — | — |
| 2010-11-05 | $247.28 | $247.28 | 524,750 | — | — |
| 2010-11-04 | $236.98 | $236.98 | 567,150 | — | — |
| 2010-11-03 | $212.22 | $212.22 | 687,700 | — | — |
| 2010-11-02 | $213.08 | $213.08 | 235,150 | — | — |
| 2010-11-01 | $209.48 | $209.48 | 406,950 | — | — |
| 2010-10-29 | $211.18 | $211.18 | 402,150 | — | — |
| 2010-10-28 | $198.72 | $198.72 | 269,750 | — | — |
| 2010-10-27 | $192.64 | $192.64 | 316,250 | — | — |
| 2010-10-26 | $196.42 | $196.42 | 285,650 | — | — |
| 2010-10-25 | $192.86 | $192.86 | 367,200 | — | — |
| 2010-10-22 | $187.64 | $187.64 | 192,000 | — | — |
| 2010-10-21 | $185.42 | $185.42 | 656,350 | — | — |
| 2010-10-20 | $197.38 | $197.38 | 304,350 | — | — |
| 2010-10-19 | $189.28 | $189.28 | 570,100 | — | — |
| 2010-10-18 | $208.50 | $208.50 | 233,550 | — | — |
| 2010-10-15 | $204.76 | $204.76 | 395,100 | — | — |
| 2010-10-14 | $210.00 | $210.00 | 410,400 | — | — |
| 2010-10-13 | $200.60 | $200.60 | 304,200 | — | — |
| 2010-10-12 | $189.92 | $189.92 | 353,900 | — | — |
| 2010-10-11 | $189.14 | $189.14 | 285,150 | — | — |
| 2010-10-08 | $188.26 | $188.26 | 374,000 | — | — |
| 2010-10-07 | $177.30 | $177.30 | 620,350 | — | — |
| 2010-10-06 | $188.40 | $188.40 | 267,400 | — | — |
| 2010-10-05 | $182.72 | $182.72 | 317,400 | — | — |
| 2010-10-04 | $169.96 | $169.96 | 142,100 | — | — |
| 2010-10-01 | $171.64 | $171.64 | 221,800 | — | — |
| 2010-09-30 | $166.52 | $166.52 | 298,450 | — | — |
| 2010-09-29 | $167.94 | $167.94 | 212,950 | — | — |
| 2010-09-28 | $166.42 | $166.42 | 231,850 | — | — |
| 2010-09-27 | $161.96 | $161.96 | 152,950 | — | — |
| 2010-09-24 | $162.10 | $162.10 | 234,050 | — | — |
| 2010-09-23 | $157.22 | $157.22 | 155,550 | — | — |
| 2010-09-22 | $157.78 | $157.78 | 245,050 | — | — |
| 2010-09-21 | $156.02 | $156.02 | 346,650 | — | — |
| 2010-09-20 | $151.54 | $151.54 | 246,600 | — | — |
| 2010-09-17 | $151.54 | $151.54 | 237,050 | — | — |
| 2010-09-16 | $152.60 | $152.60 | 210,450 | — | — |
| 2010-09-15 | $149.80 | $149.80 | 223,100 | — | — |
| 2010-09-14 | $148.30 | $148.30 | 188,900 | — | — |
| 2010-09-13 | $140.96 | $140.96 | 246,650 | — | — |
| 2010-09-10 | $139.20 | $139.20 | 111,550 | — | — |
| 2010-09-09 | $137.58 | $137.58 | 153,200 | — | — |
| 2010-09-08 | $140.22 | $140.22 | 147,500 | — | — |
| 2010-09-07 | $138.38 | $138.38 | 204,900 | — | — |
| 2010-09-03 | $139.16 | $139.16 | 226,750 | — | — |
| 2010-09-02 | $136.96 | $136.96 | 252,500 | — | — |
| 2010-09-01 | $132.80 | $132.80 | 136,150 | — | — |
| 2010-08-31 | $132.40 | $132.40 | 188,700 | — | — |
| 2010-08-30 | $128.16 | $128.16 | 118,800 | — | — |
| 2010-08-27 | $129.22 | $129.22 | 258,200 | — | — |
| 2010-08-26 | $127.84 | $127.84 | 191,050 | — | — |
| 2010-08-25 | $127.18 | $127.18 | 345,400 | — | — |
| 2010-08-24 | $119.88 | $119.88 | 342,600 | — | — |
| 2010-08-23 | $115.26 | $115.26 | 70,850 | — | — |
| 2010-08-20 | $115.10 | $115.10 | 184,700 | — | — |
| 2010-08-19 | $119.50 | $119.50 | 114,950 | — | — |
| 2010-08-18 | $120.66 | $120.66 | 170,350 | — | — |
| 2010-08-17 | $122.04 | $122.04 | 85,450 | — | — |
| 2010-08-16 | $120.66 | $120.66 | 119,450 | — | — |
| 2010-08-13 | $117.02 | $117.02 | 61,550 | — | — |
| 2010-08-12 | $116.48 | $116.48 | 94,300 | — | — |
| 2010-08-11 | $114.08 | $114.08 | 170,150 | — | — |
| 2010-08-10 | $120.14 | $120.14 | 151,350 | — | — |
| 2010-08-09 | $119.78 | $119.78 | 55,950 | — | — |
| 2010-08-06 | $121.70 | $121.70 | 60,650 | — | — |
| 2010-08-05 | $120.24 | $120.24 | 70,900 | — | — |
| 2010-08-04 | $119.76 | $119.76 | 158,550 | — | — |
| 2010-08-03 | $120.96 | $120.96 | 124,500 | — | — |
| 2010-08-02 | $120.50 | $120.50 | 191,050 | — | — |
| 2010-07-30 | $115.48 | $115.48 | 176,550 | — | — |
| 2010-07-29 | $111.10 | $111.10 | 85,400 | — | — |
| 2010-07-28 | $110.12 | $110.12 | 151,350 | — | — |
| 2010-07-27 | $111.96 | $111.96 | 199,600 | — | — |
| 2010-07-26 | $118.28 | $118.28 | 61,100 | — | — |
| 2010-07-23 | $117.38 | $117.38 | 62,400 | — | — |
| 2010-07-22 | $117.52 | $117.52 | 198,050 | — | — |
| 2010-07-21 | $111.98 | $111.98 | 137,500 | — | — |
| 2010-07-20 | $112.80 | $112.80 | 83,850 | — | — |
| 2010-07-19 | $111.74 | $111.74 | 188,550 | — | — |
| 2010-07-16 | $114.70 | $114.70 | 232,850 | — | — |
| 2010-07-15 | $120.52 | $120.52 | 164,050 | — | — |
| 2010-07-14 | $121.14 | $121.14 | 131,300 | — | — |
| 2010-07-13 | $119.40 | $119.40 | 143,450 | — | — |
| 2010-07-12 | $116.26 | $116.26 | 101,800 | — | — |
| 2010-07-09 | $118.26 | $118.26 | 101,450 | — | — |
| 2010-07-08 | $116.44 | $116.44 | 163,600 | — | — |
| 2010-07-07 | $117.20 | $117.20 | 269,950 | — | — |
| 2010-07-06 | $114.44 | $114.44 | 166,150 | — | — |
| 2010-07-02 | $114.88 | $114.88 | 149,100 | — | — |
| 2010-07-01 | $114.46 | $114.46 | 470,550 | — | — |
| 2010-06-30 | $125.34 | $125.34 | 148,100 | — | — |
| 2010-06-29 | $124.02 | $124.02 | 296,100 | — | — |
| 2010-06-28 | $127.64 | $127.64 | 251,450 | — | — |
| 2010-06-25 | $131.70 | $131.70 | 312,650 | — | — |
| 2010-06-24 | $125.98 | $125.98 | 166,800 | — | — |
| 2010-06-23 | $124.88 | $124.88 | 267,800 | — | — |
| 2010-06-22 | $128.44 | $128.44 | 127,150 | — | — |
| 2010-06-21 | $127.18 | $127.18 | 435,300 | — | — |
| 2010-06-18 | $133.58 | $133.58 | 203,300 | — | — |
| 2010-06-17 | $127.70 | $127.70 | 107,800 | — | — |
| 2010-06-16 | $124.10 | $124.10 | 74,950 | — | — |
| 2010-06-15 | $125.90 | $125.90 | 107,350 | — | — |
| 2010-06-14 | $121.40 | $121.40 | 99,900 | — | — |
| 2010-06-11 | $121.02 | $121.02 | 90,700 | — | — |
| 2010-06-10 | $121.28 | $121.28 | 143,050 | — | — |
| 2010-06-09 | $119.84 | $119.84 | 127,300 | — | — |
| 2010-06-08 | $122.04 | $122.04 | 168,950 | — | — |
| 2010-06-07 | $121.04 | $121.04 | 397,400 | — | — |
| 2010-06-04 | $111.12 | $111.12 | 317,600 | — | — |
| 2010-06-03 | $118.84 | $118.84 | 161,050 | — | — |
| 2010-06-02 | $123.64 | $123.64 | 122,600 | — | — |
| 2010-06-01 | $124.24 | $124.24 | 118,050 | — | — |
| 2010-05-28 | $124.18 | $124.18 | 128,200 | — | — |
| 2010-05-27 | $125.62 | $125.62 | 127,850 | — | — |
| 2010-05-26 | $120.58 | $120.58 | 164,350 | — | — |
| 2010-05-25 | $117.82 | $117.82 | 229,100 | — | — |
| 2010-05-24 | $118.56 | $118.56 | 345,400 | — | — |
| 2010-05-21 | $114.68 | $114.68 | 292,000 | — | — |
| 2010-05-20 | $115.72 | $115.72 | 332,500 | — | — |
| 2010-05-19 | $122.40 | $122.40 | 461,850 | — | — |
| 2010-05-18 | $132.70 | $132.70 | 213,700 | — | — |
| 2010-05-17 | $131.82 | $131.82 | 293,600 | — | — |
| 2010-05-14 | $137.88 | $137.88 | 353,750 | — | — |
| 2010-05-13 | $139.08 | $139.08 | 286,500 | — | — |
| 2010-05-12 | $141.06 | $141.06 | 302,900 | — | — |
| 2010-05-11 | $138.42 | $138.42 | 414,100 | — | — |
| 2010-05-10 | $127.04 | $127.04 | 185,450 | — | — |
| 2010-05-07 | $125.66 | $125.66 | 513,300 | — | — |
| 2010-05-06 | $116.40 | $116.40 | 424,550 | — | — |
| 2010-05-05 | $113.36 | $113.36 | 525,800 | — | — |
| 2010-05-04 | $120.10 | $120.10 | 476,950 | — | — |
| 2010-05-03 | $132.10 | $132.10 | 145,300 | — | — |
| 2010-04-30 | $129.90 | $129.90 | 161,850 | — | — |
| 2010-04-29 | $128.24 | $128.24 | 173,750 | — | — |
| 2010-04-28 | $123.00 | $123.00 | 186,250 | — | — |
| 2010-04-27 | $124.46 | $124.46 | 192,400 | — | — |
| 2010-04-26 | $125.62 | $125.62 | 99,950 | — | — |
| 2010-04-23 | $125.20 | $125.20 | 143,650 | — | — |
| 2010-04-22 | $121.80 | $121.80 | 140,000 | — | — |
| 2010-04-21 | $123.26 | $123.26 | 114,900 | — | — |
| 2010-04-20 | $119.46 | $119.46 | 202,200 | — | — |
| 2010-04-19 | $118.32 | $118.32 | 126,800 | — | — |
| 2010-04-16 | $118.78 | $118.78 | 451,350 | — | — |
| 2010-04-15 | $128.02 | $128.02 | 120,600 | — | — |
| 2010-04-14 | $127.94 | $127.94 | 94,700 | — | — |
| 2010-04-13 | $125.20 | $125.20 | 125,450 | — | — |
| 2010-04-12 | $124.60 | $124.60 | 168,150 | — | — |
| 2010-04-09 | $127.52 | $127.52 | 246,000 | — | — |
| 2010-04-08 | $123.44 | $123.44 | 142,700 | — | — |
| 2010-04-07 | $124.44 | $124.44 | 266,850 | — | — |
| 2010-04-06 | $122.10 | $122.10 | 173,900 | — | — |
| 2010-04-05 | $123.92 | $123.92 | 145,200 | — | — |
| 2010-04-01 | $121.26 | $121.26 | 197,600 | — | — |
| 2010-03-31 | $115.54 | $115.54 | 257,900 | — | — |
| 2010-03-30 | $113.42 | $113.42 | 155,750 | — | — |
| 2010-03-29 | $114.28 | $114.28 | 168,000 | — | — |
| 2010-03-26 | $108.72 | $108.72 | 209,900 | — | — |
| 2010-03-25 | $104.78 | $104.78 | 195,650 | — | — |
| 2010-03-24 | $104.80 | $104.80 | 310,950 | — | — |
| 2010-03-23 | $110.18 | $110.18 | 248,050 | — | — |
| 2010-03-22 | $108.56 | $108.56 | 259,300 | — | — |
| 2010-03-19 | $109.52 | $109.52 | 426,500 | — | — |
| 2010-03-18 | $115.48 | $115.48 | 237,550 | — | — |
| 2010-03-17 | $115.58 | $115.58 | 155,000 | — | — |
| 2010-03-16 | $115.18 | $115.18 | 242,050 | — | — |
| 2010-03-15 | $110.70 | $110.70 | 250,900 | — | — |
| 2010-03-12 | $111.34 | $111.34 | 204,900 | — | — |
| 2010-03-11 | $112.04 | $112.04 | 142,700 | — | — |
| 2010-03-10 | $110.00 | $110.00 | 384,050 | — | — |
| 2010-03-09 | $114.06 | $114.06 | 182,700 | — | — |
| 2010-03-08 | $113.32 | $113.32 | 182,950 | — | — |
| 2010-03-05 | $114.88 | $114.88 | 241,950 | — | — |
| 2010-03-04 | $112.06 | $112.06 | 295,800 | — | — |
| 2010-03-03 | $112.90 | $112.90 | 464,100 | — | — |
| 2010-03-02 | $109.32 | $109.32 | 455,450 | — | — |
| 2010-03-01 | $103.34 | $103.34 | 390,500 | — | — |
| 2010-02-26 | $103.72 | $103.72 | 343,400 | — | — |
| 2010-02-25 | $99.42 | $99.42 | 260,200 | — | — |
| 2010-02-24 | $97.24 | $97.24 | 170,200 | — | — |
| 2010-02-23 | $96.38 | $96.38 | 215,950 | — | — |
| 2010-02-22 | $100.84 | $100.84 | 272,650 | — | — |
| 2010-02-19 | $102.20 | $102.20 | 287,750 | — | — |
| 2010-02-18 | $100.96 | $100.96 | 223,850 | — | — |
| 2010-02-17 | $98.88 | $98.88 | 348,850 | — | — |
| 2010-02-16 | $100.24 | $100.24 | 396,800 | — | — |
| 2010-02-12 | $93.10 | $93.10 | 235,550 | — | — |
| 2010-02-11 | $94.60 | $94.60 | 482,850 | — | — |
| 2010-02-10 | $89.94 | $89.94 | 316,200 | — | — |
| 2010-02-09 | $92.26 | $92.26 | 359,900 | — | — |
| 2010-02-08 | $87.40 | $87.40 | 252,850 | — | — |
| 2010-02-05 | $89.56 | $89.56 | 794,200 | — | — |
| 2010-02-04 | $91.12 | $91.12 | 734,100 | — | — |
| 2010-02-03 | $104.48 | $104.48 | 284,350 | — | — |
| 2010-02-02 | $108.40 | $108.40 | 356,950 | — | — |
| 2010-02-01 | $108.56 | $108.56 | 338,150 | — | — |
| 2010-01-29 | $102.64 | $102.64 | 248,400 | — | — |
| 2010-01-28 | $102.86 | $102.86 | 302,450 | — | — |
| 2010-01-27 | $107.40 | $107.40 | 236,900 | — | — |
| 2010-01-26 | $109.58 | $109.58 | 366,250 | — | — |
| 2010-01-25 | $114.92 | $114.92 | 243,250 | — | — |
| 2010-01-22 | $114.30 | $114.30 | 416,900 | — | — |
| 2010-01-21 | $118.68 | $118.68 | 367,850 | — | — |
| 2010-01-20 | $125.92 | $125.92 | 488,800 | — | — |
| 2010-01-19 | $138.76 | $138.76 | 210,750 | — | — |
| 2010-01-15 | $133.28 | $133.28 | 134,700 | — | — |
| 2010-01-14 | $137.02 | $137.02 | 146,150 | — | — |
| 2010-01-13 | $136.12 | $136.12 | 181,600 | — | — |
| 2010-01-12 | $130.62 | $130.62 | 219,300 | — | — |
| 2010-01-11 | $135.58 | $135.58 | 181,550 | — | — |
| 2010-01-08 | $134.64 | $134.64 | 143,250 | — | — |
| 2010-01-07 | $130.86 | $130.86 | 189,400 | — | — |
| 2010-01-06 | $130.48 | $130.48 | 209,700 | — | — |
| 2010-01-05 | $125.32 | $125.32 | 189,650 | — | — |
| 2010-01-04 | $121.46 | $121.46 | 186,150 | — | — |