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
- 2009-01-08 to 2026-08-27
- 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 |
|---|---|---|---|
| 2010-12-31 | $115.35 | $115.35 | 0 |
| 2010-12-30 | $115.35 | $115.35 | 0 |
| 2010-12-29 | $115.35 | $115.35 | 0 |
| 2010-12-28 | $115.35 | $115.35 | 0 |
| 2010-12-27 | $115.35 | $115.35 | 0 |
| 2010-12-23 | $115.35 | $115.35 | 0 |
| 2010-12-22 | $115.35 | $115.35 | 0 |
| 2010-12-21 | $115.35 | $115.35 | 0 |
| 2010-12-20 | $115.35 | $115.35 | 167 |
| 2010-12-17 | $107.10 | $107.10 | 0 |
| 2010-12-16 | $107.10 | $107.10 | 0 |
| 2010-12-15 | $107.10 | $107.10 | 0 |
| 2010-12-14 | $107.10 | $107.10 | 0 |
| 2010-12-13 | $107.10 | $107.10 | 0 |
| 2010-12-10 | $107.10 | $107.10 | 0 |
| 2010-12-09 | $107.10 | $107.10 | 53,333 |
| 2010-12-08 | $106.05 | $106.05 | 133 |
| 2010-12-07 | $95.25 | $95.25 | 0 |
| 2010-12-06 | $95.25 | $95.25 | 0 |
| 2010-12-03 | $95.25 | $95.25 | 0 |
| 2010-12-02 | $95.25 | $95.25 | 0 |
| 2010-12-01 | $95.25 | $95.25 | 0 |
| 2010-11-30 | $95.25 | $95.25 | 0 |
| 2010-11-29 | $95.25 | $95.25 | 0 |
| 2010-11-26 | $95.25 | $95.25 | 13,333 |
| 2010-11-24 | $96.60 | $96.60 | 0 |
| 2010-11-23 | $96.60 | $96.60 | 67 |
| 2010-11-22 | $100.95 | $100.95 | 0 |
| 2010-11-19 | $100.95 | $100.95 | 333 |
| 2010-11-18 | $108.90 | $108.90 | 0 |
| 2010-11-17 | $108.90 | $108.90 | 0 |
| 2010-11-16 | $108.90 | $108.90 | 0 |
| 2010-11-15 | $108.90 | $108.90 | 0 |
| 2010-11-12 | $108.90 | $108.90 | 0 |
| 2010-11-11 | $108.90 | $108.90 | 0 |
| 2010-11-10 | $108.90 | $108.90 | 0 |
| 2010-11-09 | $108.90 | $108.90 | 67 |
| 2010-11-08 | $108.72 | $108.72 | 0 |
| 2010-11-05 | $108.72 | $108.72 | 100,133 |
| 2010-11-04 | $101.43 | $101.43 | 0 |
| 2010-11-03 | $101.43 | $101.43 | 0 |
| 2010-11-02 | $101.43 | $101.43 | 9,867 |
| 2010-11-01 | $96.60 | $96.60 | 0 |
| 2010-10-29 | $96.60 | $96.60 | 0 |
| 2010-10-28 | $96.60 | $96.60 | 0 |
| 2010-10-27 | $96.60 | $96.60 | 18,467 |
| 2010-10-26 | $104.55 | $104.55 | 0 |
| 2010-10-25 | $104.55 | $104.55 | 1,033 |
| 2010-10-22 | $104.85 | $104.85 | 0 |
| 2010-10-21 | $104.85 | $104.85 | 767 |
| 2010-10-20 | $102.18 | $102.18 | 0 |
| 2010-10-19 | $102.18 | $102.18 | 0 |
| 2010-10-18 | $102.18 | $102.18 | 0 |
| 2010-10-15 | $102.18 | $102.18 | 0 |
| 2010-10-14 | $102.18 | $102.18 | 0 |
| 2010-10-13 | $102.18 | $102.18 | 0 |
| 2010-10-12 | $102.18 | $102.18 | 0 |
| 2010-10-11 | $102.18 | $102.18 | 0 |
| 2010-10-08 | $102.18 | $102.18 | 0 |
| 2010-10-07 | $102.18 | $102.18 | 41,467 |
| 2010-10-06 | $100.32 | $100.32 | 48,700 |
| 2010-10-05 | $99.90 | $99.90 | 4,233 |
| 2010-10-04 | $98.40 | $98.40 | 0 |
| 2010-10-01 | $98.40 | $98.40 | 0 |
| 2010-09-30 | $98.40 | $98.40 | 0 |
| 2010-09-29 | $98.40 | $98.40 | 0 |
| 2010-09-28 | $98.40 | $98.40 | 0 |
| 2010-09-27 | $98.40 | $98.40 | 333 |
| 2010-09-24 | $98.40 | $98.40 | 0 |
| 2010-09-23 | $98.40 | $98.40 | 0 |
| 2010-09-22 | $98.40 | $98.40 | 0 |
| 2010-09-21 | $98.40 | $98.40 | 0 |
| 2010-09-20 | $98.40 | $98.40 | 333 |
| 2010-09-17 | $97.14 | $97.14 | 0 |
| 2010-09-16 | $97.14 | $97.14 | 25,000 |
| 2010-09-15 | $98.25 | $98.25 | 66,667 |
| 2010-09-14 | $98.85 | $98.85 | 7,000 |
| 2010-09-13 | $98.40 | $98.40 | 167 |
| 2010-09-10 | $95.70 | $95.70 | 0 |
| 2010-09-09 | $95.70 | $95.70 | 0 |
| 2010-09-08 | $95.70 | $95.70 | 6,800 |
| 2010-09-07 | $95.07 | $95.07 | 49,700 |
| 2010-09-03 | $82.92 | $82.92 | 0 |
| 2010-09-02 | $82.92 | $82.92 | 0 |
| 2010-09-01 | $82.92 | $82.92 | 0 |
| 2010-08-31 | $82.92 | $82.92 | 0 |
| 2010-08-30 | $82.92 | $82.92 | 0 |
| 2010-08-27 | $82.92 | $82.92 | 0 |
| 2010-08-26 | $82.92 | $82.92 | 0 |
| 2010-08-25 | $82.92 | $82.92 | 167 |
| 2010-08-24 | $88.50 | $88.50 | 0 |
| 2010-08-23 | $88.50 | $88.50 | 63,333 |
| 2010-08-20 | $92.46 | $92.46 | 0 |
| 2010-08-19 | $92.46 | $92.46 | 0 |
| 2010-08-18 | $92.46 | $92.46 | 0 |
| 2010-08-17 | $92.46 | $92.46 | 0 |
| 2010-08-16 | $92.46 | $92.46 | 0 |
| 2010-08-13 | $92.46 | $92.46 | 0 |
| 2010-08-12 | $92.46 | $92.46 | 0 |
| 2010-08-11 | $92.46 | $92.46 | 33,333 |
| 2010-08-10 | $97.98 | $97.98 | 0 |
| 2010-08-09 | $97.98 | $97.98 | 0 |
| 2010-08-06 | $97.98 | $97.98 | 0 |
| 2010-08-05 | $97.98 | $97.98 | 0 |
| 2010-08-04 | $97.98 | $97.98 | 0 |
| 2010-08-03 | $97.98 | $97.98 | 0 |
| 2010-08-02 | $97.98 | $97.98 | 18,333 |
| 2010-07-30 | $93.33 | $93.33 | 0 |
| 2010-07-29 | $93.33 | $93.33 | 0 |
| 2010-07-28 | $93.33 | $93.33 | 80,633 |
| 2010-07-27 | $97.56 | $97.56 | 0 |
| 2010-07-26 | $97.56 | $97.56 | 41,667 |
| 2010-07-23 | $96.60 | $96.60 | 5,167 |
| 2010-07-22 | $96.48 | $96.48 | 26,667 |
| 2010-07-21 | $90.48 | $90.48 | 0 |
| 2010-07-20 | $90.48 | $90.48 | 0 |
| 2010-07-19 | $90.48 | $90.48 | 0 |
| 2010-07-16 | $90.48 | $90.48 | 0 |
| 2010-07-15 | $90.48 | $90.48 | 34,367 |
| 2010-07-14 | $90.48 | $90.48 | 23,333 |
| 2010-07-13 | $91.41 | $91.41 | 33,333 |
| 2010-07-12 | $90.15 | $90.15 | 0 |
| 2010-07-09 | $90.15 | $90.15 | 56,833 |
| 2010-07-08 | $85.71 | $85.71 | 0 |
| 2010-07-07 | $85.71 | $85.71 | 31,767 |
| 2010-07-06 | $82.50 | $82.50 | 101,333 |
| 2010-07-02 | $82.50 | $82.50 | 6,167 |
| 2010-07-01 | $82.98 | $82.98 | 28,333 |
| 2010-06-30 | $83.91 | $83.91 | 0 |
| 2010-06-29 | $83.91 | $83.91 | 116,667 |
| 2010-06-28 | $89.52 | $89.52 | 20,000 |
| 2010-06-25 | $90.75 | $90.75 | 0 |
| 2010-06-24 | $90.75 | $90.75 | 35,200 |
| 2010-06-23 | $93.03 | $93.03 | 15,000 |
| 2010-06-22 | $96.45 | $96.45 | 0 |
| 2010-06-21 | $96.45 | $96.45 | 54,333 |
| 2010-06-18 | $91.35 | $91.35 | 60,000 |
| 2010-06-17 | $91.14 | $91.14 | 26,667 |
| 2010-06-16 | $92.76 | $92.76 | 3,333 |
| 2010-06-15 | $91.50 | $91.50 | 162,567 |
| 2010-06-14 | $86.13 | $86.13 | 0 |
| 2010-06-11 | $86.13 | $86.13 | 24,000 |
| 2010-06-10 | $86.10 | $86.10 | 5,000 |
| 2010-06-09 | $83.67 | $83.67 | 100 |
| 2010-06-08 | $80.25 | $80.25 | 0 |
| 2010-06-07 | $80.25 | $80.25 | 200 |
| 2010-06-04 | $87.00 | $87.00 | 0 |
| 2010-06-03 | $87.00 | $87.00 | 60,000 |
| 2010-06-02 | $87.66 | $87.66 | 108,033 |
| 2010-06-01 | $88.80 | $88.80 | 500 |
| 2010-05-28 | $91.80 | $91.80 | 0 |
| 2010-05-27 | $91.80 | $91.80 | 0 |
| 2010-05-26 | $91.80 | $91.80 | 167 |
| 2010-05-25 | $89.10 | $89.10 | 0 |
| 2010-05-24 | $89.10 | $89.10 | 0 |
| 2010-05-21 | $89.10 | $89.10 | 167 |
| 2010-05-20 | $97.20 | $97.20 | 0 |
| 2010-05-19 | $97.20 | $97.20 | 0 |
| 2010-05-18 | $97.20 | $97.20 | 0 |
| 2010-05-17 | $97.20 | $97.20 | 22,133 |
| 2010-05-14 | $100.50 | $100.50 | 0 |
| 2010-05-13 | $100.50 | $100.50 | 0 |
| 2010-05-12 | $100.50 | $100.50 | 0 |
| 2010-05-11 | $100.50 | $100.50 | 0 |
| 2010-05-10 | $100.50 | $100.50 | 0 |
| 2010-05-07 | $100.50 | $100.50 | 16,833 |
| 2010-05-06 | $127.05 | $127.05 | 0 |
| 2010-05-05 | $127.05 | $127.05 | 0 |
| 2010-05-04 | $127.05 | $127.05 | 0 |
| 2010-05-03 | $127.05 | $127.05 | 0 |
| 2010-04-30 | $127.05 | $127.05 | 0 |
| 2010-04-29 | $127.05 | $127.05 | 0 |
| 2010-04-28 | $127.05 | $127.05 | 0 |
| 2010-04-27 | $127.05 | $127.05 | 333 |
| 2010-04-26 | $128.25 | $128.25 | 0 |
| 2010-04-23 | $128.25 | $128.25 | 0 |
| 2010-04-22 | $128.25 | $128.25 | 0 |
| 2010-04-21 | $128.25 | $128.25 | 61,500 |
| 2010-04-20 | $132.30 | $132.30 | 0 |
| 2010-04-19 | $132.30 | $132.30 | 0 |
| 2010-04-16 | $132.30 | $132.30 | 8,333 |
| 2010-04-15 | $137.85 | $137.85 | 21,733 |
| 2010-04-14 | $140.34 | $140.34 | 60,533 |
| 2010-04-13 | $137.25 | $137.25 | 0 |
| 2010-04-12 | $137.25 | $137.25 | 67 |
| 2010-04-09 | $138.15 | $138.15 | 0 |
| 2010-04-08 | $138.15 | $138.15 | 0 |
| 2010-04-07 | $138.15 | $138.15 | 0 |
| 2010-04-06 | $138.15 | $138.15 | 0 |
| 2010-04-05 | $138.15 | $138.15 | 14,800 |
| 2010-04-01 | $128.91 | $128.91 | 0 |
| 2010-03-31 | $128.91 | $128.91 | 0 |
| 2010-03-30 | $128.91 | $128.91 | 0 |
| 2010-03-29 | $128.91 | $128.91 | 0 |
| 2010-03-26 | $128.91 | $128.91 | 0 |
| 2010-03-25 | $128.91 | $128.91 | 0 |
| 2010-03-24 | $128.91 | $128.91 | 0 |
| 2010-03-23 | $128.91 | $128.91 | 0 |
| 2010-03-22 | $128.91 | $128.91 | 0 |
| 2010-03-19 | $128.91 | $128.91 | 0 |
| 2010-03-18 | $128.91 | $128.91 | 0 |
| 2010-03-17 | $128.91 | $128.91 | 0 |
| 2010-03-16 | $128.91 | $128.91 | 103,333 |
| 2010-03-15 | $123.60 | $123.60 | 129,467 |
| 2010-03-12 | $127.17 | $127.17 | 0 |
| 2010-03-11 | $127.17 | $127.17 | 0 |
| 2010-03-10 | $127.17 | $127.17 | 0 |
| 2010-03-09 | $127.17 | $127.17 | 21,733 |
| 2010-03-08 | $117.00 | $117.00 | 0 |
| 2010-03-05 | $117.00 | $117.00 | 0 |
| 2010-03-04 | $117.00 | $117.00 | 0 |
| 2010-03-03 | $117.00 | $117.00 | 0 |
| 2010-03-02 | $117.00 | $117.00 | 40,033 |
| 2010-03-01 | $113.52 | $113.52 | 0 |
| 2010-02-26 | $118.77 | $118.77 | 0 |
| 2010-02-25 | $118.77 | $118.77 | 0 |
| 2010-02-24 | $118.77 | $118.77 | 0 |
| 2010-02-23 | $118.77 | $118.77 | 0 |
| 2010-02-22 | $118.77 | $118.77 | 26,667 |
| 2010-02-19 | $115.80 | $115.80 | 733 |
| 2010-02-18 | $109.65 | $109.65 | 0 |
| 2010-02-17 | $109.65 | $109.65 | 0 |
| 2010-02-16 | $109.65 | $109.65 | 0 |
| 2010-02-12 | $109.65 | $109.65 | 233 |
| 2010-02-11 | $113.88 | $113.88 | 0 |
| 2010-02-10 | $113.88 | $113.88 | 0 |
| 2010-02-09 | $113.88 | $113.88 | 0 |
| 2010-02-08 | $113.88 | $113.88 | 8,333 |
| 2010-02-05 | $122.49 | $122.49 | 0 |
| 2010-02-04 | $122.49 | $122.49 | 0 |
| 2010-02-03 | $122.49 | $122.49 | 63,333 |
| 2010-02-02 | $123.72 | $123.72 | 16,667 |
| 2010-02-01 | $122.25 | $122.25 | 13,400 |
| 2010-01-29 | $125.40 | $125.40 | 0 |
| 2010-01-28 | $125.40 | $125.40 | 0 |
| 2010-01-27 | $125.40 | $125.40 | 0 |
| 2010-01-26 | $125.40 | $125.40 | 33 |
| 2010-01-25 | $128.55 | $128.55 | 33 |
| 2010-01-22 | $128.70 | $128.70 | 0 |
| 2010-01-21 | $128.70 | $128.70 | 215,800 |
| 2010-01-20 | $140.25 | $140.25 | 0 |
| 2010-01-19 | $140.25 | $140.25 | 67 |
| 2010-01-15 | $138.00 | $138.00 | 167 |
| 2010-01-14 | $142.80 | $142.80 | 333 |
| 2010-01-13 | $144.72 | $144.72 | 0 |
| 2010-01-12 | $144.72 | $144.72 | 0 |
| 2010-01-11 | $144.72 | $144.72 | 33,333 |
| 2010-01-08 | $146.25 | $146.25 | 367 |
| 2010-01-07 | $135.75 | $135.75 | 0 |
| 2010-01-06 | $135.75 | $135.75 | 233 |
| 2010-01-05 | $138.45 | $138.45 | 0 |
| 2010-01-04 | $138.45 | $138.45 | 0 |