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
- 2004-03-03 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 | $105.00 | $105.00 | 0 | — | — |
| 2010-12-30 | $105.00 | $105.00 | 0 | — | — |
| 2010-12-29 | $105.00 | $105.00 | 23 | — | — |
| 2010-12-28 | $93.80 | $93.80 | 0 | — | — |
| 2010-12-27 | $93.80 | $93.80 | 0 | — | — |
| 2010-12-23 | $93.80 | $93.80 | 134 | — | — |
| 2010-12-22 | $96.60 | $96.60 | 0 | — | — |
| 2010-12-21 | $96.60 | $96.60 | 0 | — | — |
| 2010-12-20 | $96.60 | $96.60 | 88 | — | — |
| 2010-12-17 | $81.20 | $81.20 | 0 | — | — |
| 2010-12-16 | $81.20 | $81.20 | 106 | — | — |
| 2010-12-15 | $107.80 | $107.80 | 161 | — | — |
| 2010-12-14 | $107.80 | $107.80 | 194 | — | — |
| 2010-12-13 | $98.00 | $98.00 | 336 | — | — |
| 2010-12-10 | $105.00 | $105.00 | 1 | — | — |
| 2010-12-09 | $110.60 | $110.60 | 4 | — | — |
| 2010-12-08 | $86.80 | $86.80 | 36 | — | — |
| 2010-12-07 | $112.00 | $112.00 | 0 | — | — |
| 2010-12-06 | $112.00 | $112.00 | 0 | — | — |
| 2010-12-03 | $112.00 | $112.00 | 1 | — | — |
| 2010-12-02 | $105.00 | $105.00 | 51 | — | — |
| 2010-12-01 | $112.00 | $112.00 | 0 | — | — |
| 2010-11-30 | $112.00 | $112.00 | 31 | — | — |
| 2010-11-29 | $105.00 | $105.00 | 394 | — | — |
| 2010-11-26 | $112.00 | $112.00 | 4 | — | — |
| 2010-11-24 | $100.80 | $100.80 | 99 | — | — |
| 2010-11-23 | $112.00 | $112.00 | 79 | — | — |
| 2010-11-22 | $112.00 | $112.00 | 176 | — | — |
| 2010-11-19 | $131.60 | $131.60 | 0 | — | — |
| 2010-11-18 | $131.60 | $131.60 | 0 | — | — |
| 2010-11-17 | $131.60 | $131.60 | 0 | — | — |
| 2010-11-16 | $131.60 | $131.60 | 0 | — | — |
| 2010-11-15 | $131.60 | $131.60 | 79 | — | — |
| 2010-11-12 | $131.60 | $131.60 | 76 | — | — |
| 2010-11-11 | $140.00 | $140.00 | 0 | — | — |
| 2010-11-10 | $140.00 | $140.00 | 13 | — | — |
| 2010-11-09 | $133.00 | $133.00 | 0 | — | — |
| 2010-11-08 | $133.00 | $133.00 | 0 | — | — |
| 2010-11-05 | $133.00 | $133.00 | 3 | — | — |
| 2010-11-04 | $133.00 | $133.00 | 57 | — | — |
| 2010-11-03 | $126.00 | $126.00 | 144 | — | — |
| 2010-11-02 | $114.80 | $114.80 | 121 | — | — |
| 2010-11-01 | $147.00 | $147.00 | 36 | — | — |
| 2010-10-29 | $140.00 | $140.00 | 229 | — | — |
| 2010-10-28 | $120.40 | $120.40 | 162 | — | — |
| 2010-10-27 | $112.00 | $112.00 | 113 | — | — |
| 2010-10-26 | $112.00 | $112.00 | 208 | — | — |
| 2010-10-25 | $98.00 | $98.00 | 39 | — | — |
| 2010-10-22 | $91.00 | $91.00 | 19 | — | — |
| 2010-10-21 | $98.00 | $98.00 | 124 | — | — |
| 2010-10-20 | $109.20 | $109.20 | 37 | — | — |
| 2010-10-19 | $105.00 | $105.00 | 2 | — | — |
| 2010-10-18 | $105.00 | $105.00 | 78 | — | — |
| 2010-10-15 | $105.00 | $105.00 | 0 | — | — |
| 2010-10-14 | $105.00 | $105.00 | 0 | — | — |
| 2010-10-13 | $105.00 | $105.00 | 106 | — | — |
| 2010-10-12 | $98.00 | $98.00 | 64 | — | — |
| 2010-10-11 | $105.00 | $105.00 | 149 | — | — |
| 2010-10-08 | $98.00 | $98.00 | 111 | — | — |
| 2010-10-07 | $92.40 | $92.40 | 4 | — | — |
| 2010-10-06 | $84.00 | $84.00 | 36 | — | — |
| 2010-10-05 | $105.00 | $105.00 | 514 | — | — |
| 2010-10-04 | $98.00 | $98.00 | 0 | — | — |
| 2010-10-01 | $98.00 | $98.00 | 103 | — | — |
| 2010-09-30 | $98.00 | $98.00 | 207 | — | — |
| 2010-09-29 | $100.80 | $100.80 | 164 | — | — |
| 2010-09-28 | $113.40 | $113.40 | 0 | — | — |
| 2010-09-27 | $113.40 | $113.40 | 144 | — | — |
| 2010-09-24 | $116.20 | $116.20 | 243 | — | — |
| 2010-09-23 | $112.00 | $112.00 | 268 | — | — |
| 2010-09-22 | $98.00 | $98.00 | 42 | — | — |
| 2010-09-21 | $121.80 | $121.80 | 54 | — | — |
| 2010-09-20 | $91.00 | $91.00 | 106 | — | — |
| 2010-09-17 | $91.00 | $91.00 | 47 | — | — |
| 2010-09-16 | $84.00 | $84.00 | 235 | — | — |
| 2010-09-15 | $77.00 | $77.00 | 29 | — | — |
| 2010-09-14 | $89.60 | $89.60 | 0 | — | — |
| 2010-09-13 | $89.60 | $89.60 | 1 | — | — |
| 2010-09-10 | $74.20 | $74.20 | 92 | — | — |
| 2010-09-09 | $82.60 | $82.60 | 56 | — | — |
| 2010-09-08 | $72.80 | $72.80 | 0 | — | — |
| 2010-09-07 | $72.80 | $72.80 | 6 | — | — |
| 2010-09-03 | $68.60 | $68.60 | 96 | — | — |
| 2010-09-02 | $70.00 | $70.00 | 43 | — | — |
| 2010-09-01 | $70.00 | $70.00 | 108 | — | — |
| 2010-08-31 | $70.00 | $70.00 | 464 | — | — |
| 2010-08-30 | $70.00 | $70.00 | 37 | — | — |
| 2010-08-27 | $70.00 | $70.00 | 143 | — | — |
| 2010-08-26 | $70.00 | $70.00 | 250 | — | — |
| 2010-08-25 | $70.00 | $70.00 | 36 | — | — |
| 2010-08-24 | $84.00 | $84.00 | 0 | — | — |
| 2010-08-23 | $84.00 | $84.00 | 1 | — | — |
| 2010-08-20 | $70.00 | $70.00 | 441 | — | — |
| 2010-08-19 | $77.00 | $77.00 | 7 | — | — |
| 2010-08-18 | $100.80 | $100.80 | 0 | — | — |
| 2010-08-17 | $100.80 | $100.80 | 0 | — | — |
| 2010-08-16 | $100.80 | $100.80 | 0 | — | — |
| 2010-08-13 | $100.80 | $100.80 | 95 | — | — |
| 2010-08-12 | $112.00 | $112.00 | 1 | — | — |
| 2010-08-11 | $74.20 | $74.20 | 79 | — | — |
| 2010-08-10 | $74.20 | $74.20 | 125 | — | — |
| 2010-08-09 | $91.00 | $91.00 | 0 | — | — |
| 2010-08-06 | $91.00 | $91.00 | 59 | — | — |
| 2010-08-05 | $89.60 | $89.60 | 151 | — | — |
| 2010-08-04 | $107.80 | $107.80 | 4 | — | — |
| 2010-08-03 | $105.00 | $105.00 | 84 | — | — |
| 2010-08-02 | $91.00 | $91.00 | 106 | — | — |
| 2010-07-30 | $81.20 | $81.20 | 212 | — | — |
| 2010-07-29 | $70.00 | $70.00 | 27 | — | — |
| 2010-07-28 | $81.20 | $81.20 | 0 | — | — |
| 2010-07-27 | $81.20 | $81.20 | 91 | — | — |
| 2010-07-26 | $71.40 | $71.40 | 47 | — | — |
| 2010-07-23 | $70.00 | $70.00 | 109 | — | — |
| 2010-07-22 | $81.20 | $81.20 | 16 | — | — |
| 2010-07-21 | $75.60 | $75.60 | 404 | — | — |
| 2010-07-20 | $70.00 | $70.00 | 119 | — | — |
| 2010-07-19 | $70.00 | $70.00 | 86 | — | — |
| 2010-07-16 | $91.00 | $91.00 | 125 | — | — |
| 2010-07-15 | $82.60 | $82.60 | 128 | — | — |
| 2010-07-14 | $91.00 | $91.00 | 0 | — | — |
| 2010-07-13 | $91.00 | $91.00 | 0 | — | — |
| 2010-07-12 | $91.00 | $91.00 | 0 | — | — |
| 2010-07-09 | $91.00 | $91.00 | 73 | — | — |
| 2010-07-08 | $91.00 | $91.00 | 135 | — | — |
| 2010-07-07 | $63.00 | $63.00 | 818 | — | — |
| 2010-07-06 | $116.20 | $116.20 | 19 | — | — |
| 2010-07-02 | $116.20 | $116.20 | 1 | — | — |
| 2010-07-01 | $98.00 | $98.00 | 47 | — | — |
| 2010-06-30 | $109.20 | $109.20 | 37 | — | — |
| 2010-06-29 | $84.00 | $84.00 | 21 | — | — |
| 2010-06-28 | $85.40 | $85.40 | 18 | — | — |
| 2010-06-25 | $105.00 | $105.00 | 24 | — | — |
| 2010-06-24 | $116.20 | $116.20 | 0 | — | — |
| 2010-06-23 | $116.20 | $116.20 | 1 | — | — |
| 2010-06-22 | $91.00 | $91.00 | 78 | — | — |
| 2010-06-21 | $98.00 | $98.00 | 21 | — | — |
| 2010-06-18 | $96.60 | $96.60 | 0 | — | — |
| 2010-06-17 | $96.60 | $96.60 | 46 | — | — |
| 2010-06-16 | $96.60 | $96.60 | 95 | — | — |
| 2010-06-15 | $95.20 | $95.20 | 52 | — | — |
| 2010-06-14 | $93.80 | $93.80 | 25 | — | — |
| 2010-06-11 | $95.20 | $95.20 | 0 | — | — |
| 2010-06-10 | $95.20 | $95.20 | 31 | — | — |
| 2010-06-09 | $82.60 | $82.60 | 75 | — | — |
| 2010-06-08 | $100.80 | $100.80 | 0 | — | — |
| 2010-06-07 | $100.80 | $100.80 | 0 | — | — |
| 2010-06-04 | $100.80 | $100.80 | 0 | — | — |
| 2010-06-03 | $100.80 | $100.80 | 74 | — | — |
| 2010-06-02 | $112.00 | $112.00 | 0 | — | — |
| 2010-06-01 | $112.00 | $112.00 | 0 | — | — |
| 2010-05-28 | $112.00 | $112.00 | 0 | — | — |
| 2010-05-27 | $112.00 | $112.00 | 0 | — | — |
| 2010-05-26 | $112.00 | $112.00 | 0 | — | — |
| 2010-05-25 | $112.00 | $112.00 | 0 | — | — |
| 2010-05-24 | $112.00 | $112.00 | 14 | — | — |
| 2010-05-21 | $112.00 | $112.00 | 18 | — | — |
| 2010-05-20 | $112.00 | $112.00 | 0 | — | — |
| 2010-05-19 | $112.00 | $112.00 | 215 | — | — |
| 2010-05-18 | $112.00 | $112.00 | 236 | — | — |
| 2010-05-17 | $126.00 | $126.00 | 18 | — | — |
| 2010-05-14 | $126.00 | $126.00 | 0 | — | — |
| 2010-05-13 | $126.00 | $126.00 | 9 | — | — |
| 2010-05-12 | $126.00 | $126.00 | 0 | — | — |
| 2010-05-11 | $126.00 | $126.00 | 0 | — | — |
| 2010-05-10 | $126.00 | $126.00 | 6 | — | — |
| 2010-05-07 | $138.60 | $138.60 | 0 | — | — |
| 2010-05-06 | $138.60 | $138.60 | 4 | — | — |
| 2010-05-05 | $138.60 | $138.60 | 0 | — | — |
| 2010-05-04 | $138.60 | $138.60 | 0 | — | — |
| 2010-05-03 | $138.60 | $138.60 | 0 | — | — |
| 2010-04-30 | $138.60 | $138.60 | 114 | — | — |
| 2010-04-29 | $116.20 | $116.20 | 0 | — | — |
| 2010-04-28 | $116.20 | $116.20 | 1 | — | — |
| 2010-04-27 | $91.00 | $91.00 | 46 | — | — |
| 2010-04-26 | $91.00 | $91.00 | 596 | — | — |
| 2010-04-23 | $84.00 | $84.00 | 148 | — | — |
| 2010-04-22 | $100.80 | $100.80 | 0 | — | — |
| 2010-04-21 | $100.80 | $100.80 | 0 | — | — |
| 2010-04-20 | $100.80 | $100.80 | 22 | — | — |
| 2010-04-19 | $91.00 | $91.00 | 14 | — | — |
| 2010-04-16 | $98.00 | $98.00 | 29 | — | — |
| 2010-04-15 | $105.00 | $105.00 | 10 | — | — |
| 2010-04-14 | $141.40 | $141.40 | 395 | — | — |
| 2010-04-13 | $106.40 | $106.40 | 36 | — | — |
| 2010-04-12 | $105.00 | $105.00 | 39 | — | — |
| 2010-04-09 | $141.40 | $141.40 | 0 | — | — |
| 2010-04-08 | $141.40 | $141.40 | 111 | — | — |
| 2010-04-07 | $133.00 | $133.00 | 26 | — | — |
| 2010-04-06 | $116.20 | $116.20 | 32 | — | — |
| 2010-04-05 | $119.00 | $119.00 | 54 | — | — |
| 2010-04-01 | $141.40 | $141.40 | 40 | — | — |
| 2010-03-31 | $141.40 | $141.40 | 49 | — | — |
| 2010-03-30 | $141.40 | $141.40 | 51 | — | — |
| 2010-03-29 | $141.40 | $141.40 | 41 | — | — |
| 2010-03-26 | $161.00 | $161.00 | 11 | — | — |
| 2010-03-25 | $161.00 | $161.00 | 0 | — | — |
| 2010-03-24 | $161.00 | $161.00 | 76 | — | — |
| 2010-03-23 | $158.20 | $158.20 | 39 | — | — |
| 2010-03-22 | $161.00 | $161.00 | 148 | — | — |
| 2010-03-19 | $166.60 | $166.60 | 9 | — | — |
| 2010-03-18 | $168.00 | $168.00 | 0 | — | — |
| 2010-03-17 | $168.00 | $168.00 | 253 | — | — |
| 2010-03-16 | $168.00 | $168.00 | 36 | — | — |
| 2010-03-15 | $168.00 | $168.00 | 43 | — | — |
| 2010-03-12 | $194.60 | $194.60 | 33 | — | — |
| 2010-03-11 | $175.00 | $175.00 | 211 | — | — |
| 2010-03-10 | $182.00 | $182.00 | 80 | — | — |
| 2010-03-09 | $182.00 | $182.00 | 9 | — | — |
| 2010-03-08 | $182.00 | $182.00 | 22 | — | — |
| 2010-03-05 | $179.20 | $179.20 | 15 | — | — |
| 2010-03-04 | $175.00 | $175.00 | 34 | — | — |
| 2010-03-03 | $182.00 | $182.00 | 39 | — | — |
| 2010-03-02 | $184.80 | $184.80 | 98 | — | — |
| 2010-03-01 | $189.00 | $189.00 | 46 | — | — |
| 2010-02-26 | $196.00 | $196.00 | 36 | — | — |
| 2010-02-25 | $194.60 | $194.60 | 8 | — | — |
| 2010-02-24 | $196.00 | $196.00 | 239 | — | — |
| 2010-02-23 | $203.00 | $203.00 | 29 | — | — |
| 2010-02-22 | $217.00 | $217.00 | 103 | — | — |
| 2010-02-19 | $224.00 | $224.00 | 0 | — | — |
| 2010-02-18 | $224.00 | $224.00 | 26 | — | — |
| 2010-02-17 | $224.00 | $224.00 | 104 | — | — |
| 2010-02-16 | $210.00 | $210.00 | 63 | — | — |
| 2010-02-12 | $224.00 | $224.00 | 165 | — | — |
| 2010-02-11 | $217.00 | $217.00 | 290 | — | — |
| 2010-02-10 | $196.00 | $196.00 | 33 | — | — |
| 2010-02-09 | $189.00 | $189.00 | 32 | — | — |
| 2010-02-08 | $189.00 | $189.00 | 53 | — | — |
| 2010-02-05 | $189.00 | $189.00 | 39 | — | — |
| 2010-02-04 | $205.80 | $205.80 | 94 | — | — |
| 2010-02-03 | $238.00 | $238.00 | 72 | — | — |
| 2010-02-02 | $196.00 | $196.00 | 36 | — | — |
| 2010-02-01 | $196.00 | $196.00 | 91 | — | — |
| 2010-01-29 | $238.00 | $238.00 | 0 | — | — |
| 2010-01-28 | $238.00 | $238.00 | 26 | — | — |
| 2010-01-27 | $245.00 | $245.00 | 59 | — | — |
| 2010-01-26 | $247.80 | $247.80 | 59 | — | — |
| 2010-01-25 | $247.80 | $247.80 | 185 | — | — |
| 2010-01-22 | $238.00 | $238.00 | 319 | — | — |
| 2010-01-21 | $217.00 | $217.00 | 169 | — | — |
| 2010-01-20 | $197.40 | $197.40 | 99 | — | — |
| 2010-01-19 | $176.40 | $176.40 | 91 | — | — |
| 2010-01-15 | $189.00 | $189.00 | 122 | — | — |
| 2010-01-14 | $217.00 | $217.00 | 264 | — | — |
| 2010-01-13 | $224.00 | $224.00 | 350 | — | — |
| 2010-01-12 | $161.00 | $161.00 | 216 | — | — |
| 2010-01-11 | $148.40 | $148.40 | 124 | — | — |
| 2010-01-08 | $168.00 | $168.00 | 56 | — | — |
| 2010-01-07 | $168.00 | $168.00 | 54 | — | — |
| 2010-01-06 | $169.40 | $169.40 | 10 | — | — |
| 2010-01-05 | $168.00 | $168.00 | 59 | — | — |
| 2010-01-04 | $168.00 | $168.00 | 7 | — | — |