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
- 2008-12-09 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 | $133.16 | $133.16 | 850 | — | — |
| 2010-12-30 | $132.88 | $132.88 | 600 | — | — |
| 2010-12-29 | $132.76 | $132.76 | 100 | — | — |
| 2010-12-28 | $130.28 | $130.28 | 650 | — | — |
| 2010-12-27 | $129.00 | $129.00 | 150 | — | — |
| 2010-12-23 | $128.68 | $128.68 | 125 | — | — |
| 2010-12-22 | $126.84 | $126.84 | 3,775 | — | — |
| 2010-12-21 | $126.12 | $126.12 | 125 | — | — |
| 2010-12-20 | $126.20 | $126.20 | 125 | — | — |
| 2010-12-17 | $125.48 | $125.48 | 9,075 | — | — |
| 2010-12-16 | $125.20 | $125.20 | 2,575 | — | — |
| 2010-12-15 | $124.80 | $124.80 | 1,900 | — | — |
| 2010-12-14 | $127.20 | $127.20 | 0 | — | — |
| 2010-12-13 | $127.20 | $127.20 | 250 | — | — |
| 2010-12-10 | $125.72 | $125.72 | 200 | — | — |
| 2010-12-09 | $126.36 | $126.36 | 2,775 | — | — |
| 2010-12-08 | $125.12 | $125.12 | 3,175 | — | — |
| 2010-12-07 | $127.88 | $127.88 | 75 | — | — |
| 2010-12-06 | $129.76 | $129.76 | 2,825 | — | — |
| 2010-12-03 | $129.32 | $129.32 | 3,350 | — | — |
| 2010-12-02 | $126.04 | $126.04 | 5,450 | — | — |
| 2010-12-01 | $125.04 | $125.04 | 9,125 | — | — |
| 2010-11-30 | $126.92 | $126.92 | 9,150 | — | — |
| 2010-11-29 | $124.84 | $124.84 | 5,825 | — | — |
| 2010-11-26 | $125.24 | $125.24 | 600 | — | — |
| 2010-11-24 | $126.80 | $126.80 | 525 | — | — |
| 2010-11-23 | $128.16 | $128.16 | 1,350 | — | — |
| 2010-11-22 | $127.76 | $127.76 | 375 | — | — |
| 2010-11-19 | $127.40 | $127.40 | 750 | — | — |
| 2010-11-18 | $126.68 | $126.68 | 725 | — | — |
| 2010-11-17 | $127.84 | $127.84 | 150 | — | — |
| 2010-11-16 | $127.68 | $127.68 | 950 | — | — |
| 2010-11-15 | $129.12 | $129.12 | 1,000 | — | — |
| 2010-11-12 | $130.92 | $130.92 | 450 | — | — |
| 2010-11-11 | $130.48 | $130.48 | 300 | — | — |
| 2010-11-10 | $131.08 | $131.08 | 1,925 | — | — |
| 2010-11-09 | $132.48 | $132.48 | 1,425 | — | — |
| 2010-11-08 | $134.68 | $134.68 | 4,400 | — | — |
| 2010-11-05 | $133.92 | $133.92 | 7,650 | — | — |
| 2010-11-04 | $136.24 | $136.24 | 200 | — | — |
| 2010-11-03 | $134.84 | $134.84 | 425 | — | — |
| 2010-11-02 | $135.80 | $135.80 | 375 | — | — |
| 2010-11-01 | $136.36 | $136.36 | 600 | — | — |
| 2010-10-29 | $136.88 | $136.88 | 200 | — | — |
| 2010-10-28 | $135.04 | $135.04 | 75 | — | — |
| 2010-10-27 | $132.88 | $132.88 | 125 | — | — |
| 2010-10-26 | $133.76 | $133.76 | 300 | — | — |
| 2010-10-25 | $135.84 | $135.84 | 225 | — | — |
| 2010-10-22 | $134.16 | $134.16 | 450 | — | — |
| 2010-10-21 | $134.56 | $134.56 | 525 | — | — |
| 2010-10-20 | $134.72 | $134.72 | 300 | — | — |
| 2010-10-19 | $133.76 | $133.76 | 1,075 | — | — |
| 2010-10-18 | $134.84 | $134.84 | 575 | — | — |
| 2010-10-15 | $133.84 | $133.84 | 675 | — | — |
| 2010-10-14 | $133.72 | $133.72 | 2,025 | — | — |
| 2010-10-13 | $132.96 | $132.96 | 1,525 | — | — |
| 2010-10-12 | $132.60 | $132.60 | 400 | — | — |
| 2010-10-11 | $131.76 | $131.76 | 325 | — | — |
| 2010-10-08 | $131.88 | $131.88 | 325 | — | — |
| 2010-10-07 | $130.92 | $130.92 | 475 | — | — |
| 2010-10-06 | $129.20 | $129.20 | 625 | — | — |
| 2010-10-05 | $128.32 | $128.32 | 4,300 | — | — |
| 2010-10-04 | $128.04 | $128.04 | 325 | — | — |
| 2010-10-01 | $127.96 | $127.96 | 775 | — | — |
| 2010-09-30 | $127.72 | $127.72 | 1,225 | — | — |
| 2010-09-29 | $127.12 | $127.12 | 350 | — | — |
| 2010-09-28 | $126.24 | $126.24 | 1,075 | — | — |
| 2010-09-27 | $125.44 | $125.44 | 1,675 | — | — |
| 2010-09-24 | $125.28 | $125.28 | 3,575 | — | — |
| 2010-09-23 | $125.08 | $125.08 | 3,875 | — | — |
| 2010-09-22 | $124.36 | $124.36 | 400 | — | — |
| 2010-09-21 | $122.64 | $122.64 | 4,800 | — | — |
| 2010-09-20 | $120.96 | $120.96 | 9,300 | — | — |
| 2010-09-17 | $120.80 | $120.80 | 1,175 | — | — |
| 2010-09-16 | $120.84 | $120.84 | 1,100 | — | — |
| 2010-09-15 | $121.28 | $121.28 | 9,500 | — | — |
| 2010-09-14 | $128.96 | $128.96 | 300 | — | — |
| 2010-09-13 | $127.28 | $127.28 | 300 | — | — |
| 2010-09-10 | $125.72 | $125.72 | 725 | — | — |
| 2010-09-09 | $126.52 | $126.52 | 225 | — | — |
| 2010-09-08 | $126.56 | $126.56 | 1,525 | — | — |
| 2010-09-07 | $127.20 | $127.20 | 850 | — | — |
| 2010-09-03 | $125.12 | $125.12 | 1,300 | — | — |
| 2010-09-02 | $125.64 | $125.64 | 875 | — | — |
| 2010-09-01 | $124.88 | $124.88 | 1,400 | — | — |
| 2010-08-31 | $126.32 | $126.32 | 2,125 | — | — |
| 2010-08-30 | $124.76 | $124.76 | 1,325 | — | — |
| 2010-08-27 | $122.08 | $122.08 | 3,400 | — | — |
| 2010-08-26 | $125.24 | $125.24 | 350 | — | — |
| 2010-08-25 | $123.96 | $123.96 | 900 | — | — |
| 2010-08-24 | $125.80 | $125.80 | 1,650 | — | — |
| 2010-08-23 | $122.68 | $122.68 | 225 | — | — |
| 2010-08-20 | $121.60 | $121.60 | 125 | — | — |
| 2010-08-19 | $122.60 | $122.60 | 5,875 | — | — |
| 2010-08-18 | $121.88 | $121.88 | 3,425 | — | — |
| 2010-08-17 | $122.16 | $122.16 | 275 | — | — |
| 2010-08-16 | $122.36 | $122.36 | 625 | — | — |
| 2010-08-13 | $119.92 | $119.92 | 3,100 | — | — |
| 2010-08-12 | $120.96 | $120.96 | 850 | — | — |
| 2010-08-11 | $122.84 | $122.84 | 500 | — | — |
| 2010-08-10 | $122.36 | $122.36 | 4,950 | — | — |
| 2010-08-09 | $121.04 | $121.04 | 3,800 | — | — |
| 2010-08-06 | $122.24 | $122.24 | 650 | — | — |
| 2010-08-05 | $121.28 | $121.28 | 1,475 | — | — |
| 2010-08-04 | $119.92 | $119.92 | 125 | — | — |
| 2010-08-03 | $121.00 | $121.00 | 350 | — | — |
| 2010-08-02 | $119.52 | $119.52 | 8,550 | — | — |
| 2010-07-30 | $119.44 | $119.44 | 450 | — | — |
| 2010-07-29 | $118.20 | $118.20 | 1,400 | — | — |
| 2010-07-28 | $116.88 | $116.88 | 750 | — | — |
| 2010-07-27 | $115.52 | $115.52 | 225 | — | — |
| 2010-07-26 | $118.16 | $118.16 | 1,475 | — | — |
| 2010-07-23 | $117.00 | $117.00 | 425 | — | — |
| 2010-07-22 | $118.32 | $118.32 | 11,075 | — | — |
| 2010-07-21 | $117.04 | $117.04 | 0 | — | — |
| 2010-07-20 | $117.04 | $117.04 | 9,250 | — | — |
| 2010-07-19 | $118.60 | $118.60 | 1,125 | — | — |
| 2010-07-16 | $119.00 | $119.00 | 1,900 | — | — |
| 2010-07-15 | $116.64 | $116.64 | 150 | — | — |
| 2010-07-14 | $114.56 | $114.56 | 225 | — | — |
| 2010-07-13 | $114.12 | $114.12 | 900 | — | — |
| 2010-07-12 | $113.96 | $113.96 | 975 | — | — |
| 2010-07-09 | $113.88 | $113.88 | 6,275 | — | — |
| 2010-07-08 | $114.56 | $114.56 | 425 | — | — |
| 2010-07-07 | $116.20 | $116.20 | 1,975 | — | — |
| 2010-07-06 | $116.68 | $116.68 | 450 | — | — |
| 2010-07-02 | $116.12 | $116.12 | 900 | — | — |
| 2010-07-01 | $116.48 | $116.48 | 625 | — | — |
| 2010-06-30 | $114.60 | $114.60 | 1,475 | — | — |
| 2010-06-29 | $114.00 | $114.00 | 2,325 | — | — |
| 2010-06-28 | $112.08 | $112.08 | 1,900 | — | — |
| 2010-06-25 | $112.16 | $112.16 | 250 | — | — |
| 2010-06-24 | $111.64 | $111.64 | 75 | — | — |
| 2010-06-23 | $110.64 | $110.64 | 50 | — | — |
| 2010-06-22 | $109.52 | $109.52 | 6,100 | — | — |
| 2010-06-21 | $108.16 | $108.16 | 2,225 | — | — |
| 2010-06-18 | $108.80 | $108.80 | 100 | — | — |
| 2010-06-17 | $108.00 | $108.00 | 1,800 | — | — |
| 2010-06-16 | $107.28 | $107.28 | 125 | — | — |
| 2010-06-15 | $107.04 | $107.04 | 300 | — | — |
| 2010-06-14 | $106.92 | $106.92 | 225 | — | — |
| 2010-06-11 | $106.60 | $106.60 | 200 | — | — |
| 2010-06-10 | $107.56 | $107.56 | 150 | — | — |
| 2010-06-09 | $107.80 | $107.80 | 400 | — | — |
| 2010-06-08 | $107.08 | $107.08 | 775 | — | — |
| 2010-06-07 | $106.76 | $106.76 | 150 | — | — |
| 2010-06-04 | $106.44 | $106.44 | 675 | — | — |
| 2010-06-03 | $104.36 | $104.36 | 3,375 | — | — |
| 2010-06-02 | $105.68 | $105.68 | 1,725 | — | — |
| 2010-06-01 | $108.00 | $108.00 | 4,225 | — | — |
| 2010-05-28 | $108.60 | $108.60 | 350 | — | — |
| 2010-05-27 | $108.52 | $108.52 | 625 | — | — |
| 2010-05-26 | $110.76 | $110.76 | 1,575 | — | — |
| 2010-05-25 | $110.36 | $110.36 | 1,725 | — | — |
| 2010-05-24 | $109.80 | $109.80 | 725 | — | — |
| 2010-05-21 | $110.76 | $110.76 | 5,575 | — | — |
| 2010-05-20 | $111.48 | $111.48 | 8,400 | — | — |
| 2010-05-19 | $106.92 | $106.92 | 1,375 | — | — |
| 2010-05-18 | $105.04 | $105.04 | 400 | — | — |
| 2010-05-17 | $104.92 | $104.92 | 975 | — | — |
| 2010-05-14 | $105.28 | $105.28 | 5,250 | — | — |
| 2010-05-13 | $104.36 | $104.36 | 275 | — | — |
| 2010-05-12 | $103.48 | $103.48 | 125 | — | — |
| 2010-05-11 | $104.16 | $104.16 | 425 | — | — |
| 2010-05-10 | $103.36 | $103.36 | 4,525 | — | — |
| 2010-05-07 | $107.32 | $107.32 | 2,700 | — | — |
| 2010-05-06 | $110.80 | $110.80 | 9,500 | — | — |
| 2010-05-05 | $102.44 | $102.44 | 2,675 | — | — |
| 2010-05-04 | $100.80 | $100.80 | 350 | — | — |
| 2010-05-03 | $100.68 | $100.68 | 600 | — | — |
| 2010-04-30 | $101.88 | $101.88 | 350 | — | — |
| 2010-04-29 | $101.64 | $101.64 | 850 | — | — |
| 2010-04-28 | $101.72 | $101.72 | 1,800 | — | — |
| 2010-04-27 | $103.72 | $103.72 | 1,825 | — | — |
| 2010-04-26 | $101.92 | $101.92 | 1,100 | — | — |
| 2010-04-23 | $101.92 | $101.92 | 4,600 | — | — |
| 2010-04-22 | $102.92 | $102.92 | 250 | — | — |
| 2010-04-21 | $103.64 | $103.64 | 500 | — | — |
| 2010-04-20 | $103.96 | $103.96 | 1,200 | — | — |
| 2010-04-19 | $105.60 | $105.60 | 1,600 | — | — |
| 2010-04-16 | $106.12 | $106.12 | 2,800 | — | — |
| 2010-04-15 | $104.00 | $104.00 | 125 | — | — |
| 2010-04-14 | $103.68 | $103.68 | 625 | — | — |
| 2010-04-13 | $103.88 | $103.88 | 550 | — | — |
| 2010-04-12 | $103.60 | $103.60 | 50 | — | — |
| 2010-04-09 | $103.72 | $103.72 | 575 | — | — |
| 2010-04-08 | $103.40 | $103.40 | 25 | — | — |
| 2010-04-07 | $103.68 | $103.68 | 3,600 | — | — |
| 2010-04-06 | $102.48 | $102.48 | 100 | — | — |
| 2010-04-05 | $101.40 | $101.40 | 1,350 | — | — |
| 2010-04-01 | $102.44 | $102.44 | 3,400 | — | — |
| 2010-03-31 | $103.24 | $103.24 | 3,400 | — | — |
| 2010-03-30 | $104.68 | $104.68 | 1,025 | — | — |
| 2010-03-29 | $105.44 | $105.44 | 225 | — | — |
| 2010-03-26 | $105.28 | $105.28 | 1,300 | — | — |
| 2010-03-25 | $105.00 | $105.00 | 925 | — | — |
| 2010-03-24 | $106.28 | $106.28 | 2,675 | — | — |
| 2010-03-23 | $110.48 | $110.48 | 1,150 | — | — |
| 2010-03-22 | $110.92 | $110.92 | 25 | — | — |
| 2010-03-19 | $110.28 | $110.28 | 2,525 | — | — |
| 2010-03-18 | $110.80 | $110.80 | 250 | — | — |
| 2010-03-17 | $110.80 | $110.80 | 0 | — | — |
| 2010-03-16 | $110.80 | $110.80 | 550 | — | — |
| 2010-03-15 | $110.04 | $110.04 | 1,750 | — | — |
| 2010-03-12 | $110.16 | $110.16 | 4,500 | — | — |
| 2010-03-11 | $110.28 | $110.28 | 1,325 | — | — |
| 2010-03-10 | $110.24 | $110.24 | 325 | — | — |
| 2010-03-09 | $111.68 | $111.68 | 1,225 | — | — |
| 2010-03-08 | $110.88 | $110.88 | 350 | — | — |
| 2010-03-05 | $110.48 | $110.48 | 775 | — | — |
| 2010-03-04 | $113.72 | $113.72 | 1,025 | — | — |
| 2010-03-03 | $115.60 | $115.60 | 1,175 | — | — |
| 2010-03-02 | $114.56 | $114.56 | 1,350 | — | — |
| 2010-03-01 | $113.56 | $113.56 | 175 | — | — |
| 2010-02-26 | $114.24 | $114.24 | 375 | — | — |
| 2010-02-25 | $114.00 | $114.00 | 775 | — | — |
| 2010-02-24 | $111.32 | $111.32 | 200 | — | — |
| 2010-02-23 | $110.92 | $110.92 | 1,075 | — | — |
| 2010-02-22 | $108.60 | $108.60 | 275 | — | — |
| 2010-02-19 | $107.28 | $107.28 | 1,100 | — | — |
| 2010-02-18 | $108.56 | $108.56 | 500 | — | — |
| 2010-02-17 | $108.48 | $108.48 | 300 | — | — |
| 2010-02-16 | $110.60 | $110.60 | 2,300 | — | — |
| 2010-02-12 | $111.64 | $111.64 | 150 | — | — |
| 2010-02-11 | $111.96 | $111.96 | 450 | — | — |
| 2010-02-10 | $111.52 | $111.52 | 6,200 | — | — |
| 2010-02-09 | $112.64 | $112.64 | 1,850 | — | — |
| 2010-02-08 | $113.20 | $113.20 | 1,475 | — | — |
| 2010-02-05 | $113.48 | $113.48 | 1,050 | — | — |
| 2010-02-04 | $114.12 | $114.12 | 825 | — | — |
| 2010-02-03 | $109.24 | $109.24 | 950 | — | — |
| 2010-02-02 | $110.68 | $110.68 | 300 | — | — |
| 2010-02-01 | $109.80 | $109.80 | 1,500 | — | — |
| 2010-01-29 | $110.92 | $110.92 | 2,450 | — | — |
| 2010-01-28 | $112.12 | $112.12 | 1,050 | — | — |
| 2010-01-27 | $113.04 | $113.04 | 150 | — | — |
| 2010-01-26 | $112.52 | $112.52 | 925 | — | — |
| 2010-01-25 | $111.24 | $111.24 | 300 | — | — |
| 2010-01-22 | $111.96 | $111.96 | 225 | — | — |
| 2010-01-21 | $110.56 | $110.56 | 700 | — | — |
| 2010-01-20 | $108.68 | $108.68 | 125 | — | — |
| 2010-01-19 | $109.12 | $109.12 | 100 | — | — |
| 2010-01-15 | $109.60 | $109.60 | 1,375 | — | — |
| 2010-01-14 | $108.96 | $108.96 | 2,350 | — | — |
| 2010-01-13 | $108.16 | $108.16 | 3,200 | — | — |
| 2010-01-12 | $109.44 | $109.44 | 1,175 | — | — |
| 2010-01-11 | $106.72 | $106.72 | 250 | — | — |
| 2010-01-08 | $105.52 | $105.52 | 550 | — | — |
| 2010-01-07 | $104.08 | $104.08 | 4,475 | — | — |
| 2010-01-06 | $106.24 | $106.24 | 3,350 | — | — |
| 2010-01-05 | $107.88 | $107.88 | 2,600 | — | — |
| 2010-01-04 | $105.56 | $105.56 | 150 | — | — |