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
- 2009-08-14 to 2026-08-28
- 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 | $226.50 | $226.50 | 4,276 | — | — |
| 2010-12-30 | $222.00 | $222.00 | 3,574 | — | — |
| 2010-12-29 | $205.00 | $205.00 | 892 | — | — |
| 2010-12-28 | $208.50 | $208.50 | 1,336 | — | — |
| 2010-12-27 | $207.50 | $207.50 | 640 | — | — |
| 2010-12-23 | $210.00 | $210.00 | 1,648 | — | — |
| 2010-12-22 | $216.00 | $216.00 | 5,672 | — | — |
| 2010-12-21 | $178.00 | $178.00 | 188 | — | — |
| 2010-12-20 | $175.00 | $175.00 | 364 | — | — |
| 2010-12-17 | $180.00 | $180.00 | 328 | — | — |
| 2010-12-16 | $182.50 | $182.50 | 324 | — | — |
| 2010-12-15 | $188.50 | $188.50 | 138 | — | — |
| 2010-12-14 | $190.50 | $190.50 | 220 | — | — |
| 2010-12-13 | $187.50 | $187.50 | 830 | — | — |
| 2010-12-10 | $193.50 | $193.50 | 62 | — | — |
| 2010-12-09 | $194.50 | $194.50 | 288 | — | — |
| 2010-12-08 | $193.50 | $193.50 | 42 | — | — |
| 2010-12-07 | $189.00 | $189.00 | 492 | — | — |
| 2010-12-06 | $195.00 | $195.00 | 202 | — | — |
| 2010-12-03 | $197.50 | $197.50 | 538 | — | — |
| 2010-12-02 | $197.00 | $197.00 | 474 | — | — |
| 2010-12-01 | $195.00 | $195.00 | 414 | — | — |
| 2010-11-30 | $197.50 | $197.50 | 118 | — | — |
| 2010-11-29 | $194.00 | $194.00 | 266 | — | — |
| 2010-11-26 | $200.50 | $200.50 | 318 | — | — |
| 2010-11-24 | $198.00 | $198.00 | 354 | — | — |
| 2010-11-23 | $202.50 | $202.50 | 100 | — | — |
| 2010-11-22 | $195.50 | $195.50 | 384 | — | — |
| 2010-11-19 | $204.50 | $204.50 | 288 | — | — |
| 2010-11-18 | $210.00 | $210.00 | 142 | — | — |
| 2010-11-17 | $209.50 | $209.50 | 110 | — | — |
| 2010-11-16 | $211.50 | $211.50 | 334 | — | — |
| 2010-11-15 | $215.00 | $215.00 | 296 | — | — |
| 2010-11-12 | $216.50 | $216.50 | 232 | — | — |
| 2010-11-11 | $216.00 | $216.00 | 560 | — | — |
| 2010-11-10 | $215.50 | $215.50 | 194 | — | — |
| 2010-11-09 | $214.50 | $214.50 | 106 | — | — |
| 2010-11-08 | $213.50 | $213.50 | 890 | — | — |
| 2010-11-05 | $207.50 | $207.50 | 108 | — | — |
| 2010-11-04 | $204.50 | $204.50 | 278 | — | — |
| 2010-11-03 | $202.00 | $202.00 | 618 | — | — |
| 2010-11-02 | $215.00 | $215.00 | 1,002 | — | — |
| 2010-11-01 | $207.50 | $207.50 | 444 | — | — |
| 2010-10-29 | $204.50 | $204.50 | 70 | — | — |
| 2010-10-28 | $204.50 | $204.50 | 32 | — | — |
| 2010-10-27 | $209.50 | $209.50 | 162 | — | — |
| 2010-10-26 | $207.50 | $207.50 | 818 | — | — |
| 2010-10-25 | $210.00 | $210.00 | 1,090 | — | — |
| 2010-10-22 | $199.50 | $199.50 | 222 | — | — |
| 2010-10-21 | $197.50 | $197.50 | 40 | — | — |
| 2010-10-20 | $200.00 | $200.00 | 250 | — | — |
| 2010-10-19 | $200.00 | $200.00 | 350 | — | — |
| 2010-10-18 | $200.00 | $200.00 | 298 | — | — |
| 2010-10-15 | $200.00 | $200.00 | 650 | — | — |
| 2010-10-14 | $202.00 | $202.00 | 1,040 | — | — |
| 2010-10-13 | $203.00 | $203.00 | 986 | — | — |
| 2010-10-12 | $208.00 | $208.00 | 444 | — | — |
| 2010-10-11 | $209.00 | $209.00 | 628 | — | — |
| 2010-10-08 | $214.50 | $214.50 | 1,254 | — | — |
| 2010-10-07 | $206.00 | $206.00 | 818 | — | — |
| 2010-10-06 | $203.00 | $203.00 | 774 | — | — |
| 2010-10-05 | $207.50 | $207.50 | 102 | — | — |
| 2010-10-04 | $206.50 | $206.50 | 912 | — | — |
| 2010-10-01 | $207.50 | $207.50 | 28 | — | — |
| 2010-09-30 | $207.00 | $207.00 | 200 | — | — |
| 2010-09-29 | $199.00 | $199.00 | 330 | — | — |
| 2010-09-28 | $205.50 | $205.50 | 270 | — | — |
| 2010-09-27 | $200.50 | $200.50 | 310 | — | — |
| 2010-09-24 | $206.50 | $206.50 | 282 | — | — |
| 2010-09-23 | $216.00 | $216.00 | 288 | — | — |
| 2010-09-22 | $220.00 | $220.00 | 164 | — | — |
| 2010-09-21 | $222.50 | $222.50 | 192 | — | — |
| 2010-09-20 | $222.50 | $222.50 | 450 | — | — |
| 2010-09-17 | $210.00 | $210.00 | 30 | — | — |
| 2010-09-16 | $212.50 | $212.50 | 214 | — | — |
| 2010-09-15 | $222.50 | $222.50 | 216 | — | — |
| 2010-09-14 | $217.50 | $217.50 | 282 | — | — |
| 2010-09-13 | $213.50 | $213.50 | 526 | — | — |
| 2010-09-10 | $220.00 | $220.00 | 200 | — | — |
| 2010-09-09 | $223.00 | $223.00 | 540 | — | — |
| 2010-09-08 | $213.00 | $213.00 | 12 | — | — |
| 2010-09-07 | $212.50 | $212.50 | 332 | — | — |
| 2010-09-03 | $210.50 | $210.50 | 104 | — | — |
| 2010-09-02 | $201.50 | $201.50 | 258 | — | — |
| 2010-09-01 | $201.50 | $201.50 | 734 | — | — |
| 2010-08-31 | $207.00 | $207.00 | 102 | — | — |
| 2010-08-30 | $214.00 | $214.00 | 84 | — | — |
| 2010-08-27 | $220.00 | $220.00 | 220 | — | — |
| 2010-08-26 | $215.00 | $215.00 | 246 | — | — |
| 2010-08-25 | $224.50 | $224.50 | 410 | — | — |
| 2010-08-24 | $219.00 | $219.00 | 136 | — | — |
| 2010-08-23 | $222.50 | $222.50 | 1,870 | — | — |
| 2010-08-20 | $224.00 | $224.00 | 1,012 | — | — |
| 2010-08-19 | $212.00 | $212.00 | 124 | — | — |
| 2010-08-18 | $219.50 | $219.50 | 720 | — | — |
| 2010-08-17 | $219.00 | $219.00 | 1,752 | — | — |
| 2010-08-16 | $190.00 | $190.00 | 156 | — | — |
| 2010-08-13 | $191.50 | $191.50 | 12 | — | — |
| 2010-08-12 | $189.00 | $189.00 | 110 | — | — |
| 2010-08-11 | $198.50 | $198.50 | 148 | — | — |
| 2010-08-10 | $201.50 | $201.50 | 74 | — | — |
| 2010-08-09 | $203.00 | $203.00 | 38 | — | — |
| 2010-08-06 | $200.00 | $200.00 | 20 | — | — |
| 2010-08-05 | $202.50 | $202.50 | 20 | — | — |
| 2010-08-04 | $202.50 | $202.50 | 826 | — | — |
| 2010-08-03 | $189.50 | $189.50 | 156 | — | — |
| 2010-08-02 | $189.00 | $189.00 | 352 | — | — |
| 2010-07-30 | $205.00 | $205.00 | 430 | — | — |
| 2010-07-29 | $198.00 | $198.00 | 524 | — | — |
| 2010-07-28 | $200.00 | $200.00 | 176 | — | — |
| 2010-07-27 | $212.50 | $212.50 | 668 | — | — |
| 2010-07-26 | $220.50 | $220.50 | 378 | — | — |
| 2010-07-23 | $240.50 | $240.50 | 604 | — | — |
| 2010-07-22 | $237.00 | $237.00 | 1,554 | — | — |
| 2010-07-21 | $234.00 | $234.00 | 654 | — | — |
| 2010-07-20 | $225.00 | $225.00 | 1,330 | — | — |
| 2010-07-19 | $205.50 | $205.50 | 290 | — | — |
| 2010-07-16 | $209.50 | $209.50 | 598 | — | — |
| 2010-07-15 | $200.00 | $200.00 | 656 | — | — |
| 2010-07-14 | $202.50 | $202.50 | 134 | — | — |
| 2010-07-13 | $202.50 | $202.50 | 162 | — | — |
| 2010-07-12 | $190.00 | $190.00 | 200 | — | — |
| 2010-07-09 | $175.50 | $175.50 | 32 | — | — |
| 2010-07-08 | $177.50 | $177.50 | 122 | — | — |
| 2010-07-07 | $167.50 | $167.50 | 458 | — | — |
| 2010-07-06 | $177.50 | $177.50 | 154 | — | — |
| 2010-07-02 | $195.50 | $195.50 | 242 | — | — |
| 2010-07-01 | $185.00 | $185.00 | 104 | — | — |
| 2010-06-30 | $178.50 | $178.50 | 200 | — | — |
| 2010-06-29 | $177.50 | $177.50 | 194 | — | — |
| 2010-06-28 | $187.50 | $187.50 | 28 | — | — |
| 2010-06-25 | $182.00 | $182.00 | 22 | — | — |
| 2010-06-24 | $179.50 | $179.50 | 10 | — | — |
| 2010-06-23 | $180.00 | $180.00 | 16 | — | — |
| 2010-06-22 | $178.50 | $178.50 | 84 | — | — |
| 2010-06-21 | $184.50 | $184.50 | 170 | — | — |
| 2010-06-18 | $185.50 | $185.50 | 30 | — | — |
| 2010-06-17 | $183.50 | $183.50 | 62 | — | — |
| 2010-06-16 | $190.50 | $190.50 | 122 | — | — |
| 2010-06-15 | $190.00 | $190.00 | 96 | — | — |
| 2010-06-14 | $194.00 | $194.00 | 208 | — | — |
| 2010-06-11 | $190.50 | $190.50 | 108 | — | — |
| 2010-06-10 | $185.50 | $185.50 | 216 | — | — |
| 2010-06-09 | $175.50 | $175.50 | 150 | — | — |
| 2010-06-08 | $175.00 | $175.00 | 220 | — | — |
| 2010-06-07 | $169.00 | $169.00 | 200 | — | — |
| 2010-06-04 | $190.00 | $190.00 | 78 | — | — |
| 2010-06-03 | $199.50 | $199.50 | 60 | — | — |
| 2010-06-02 | $199.00 | $199.00 | 198 | — | — |
| 2010-06-01 | $201.50 | $201.50 | 140 | — | — |
| 2010-05-28 | $205.50 | $205.50 | 2,352 | — | — |
| 2010-05-27 | $176.50 | $176.50 | 426 | — | — |
| 2010-05-26 | $162.00 | $162.00 | 202 | — | — |
| 2010-05-25 | $155.00 | $155.00 | 100 | — | — |
| 2010-05-24 | $163.00 | $163.00 | 110 | — | — |
| 2010-05-21 | $169.00 | $169.00 | 234 | — | — |
| 2010-05-20 | $167.00 | $167.00 | 348 | — | — |
| 2010-05-19 | $171.50 | $171.50 | 194 | — | — |
| 2010-05-18 | $195.00 | $195.00 | 326 | — | — |
| 2010-05-17 | $205.50 | $205.50 | 154 | — | — |
| 2010-05-14 | $215.00 | $215.00 | 188 | — | — |
| 2010-05-13 | $218.50 | $218.50 | 228 | — | — |
| 2010-05-12 | $217.50 | $217.50 | 420 | — | — |
| 2010-05-11 | $217.50 | $217.50 | 428 | — | — |
| 2010-05-10 | $212.50 | $212.50 | 518 | — | — |
| 2010-05-07 | $206.00 | $206.00 | 178 | — | — |
| 2010-05-06 | $213.50 | $213.50 | 974 | — | — |
| 2010-05-05 | $210.00 | $210.00 | 598 | — | — |
| 2010-05-04 | $210.50 | $210.50 | 424 | — | — |
| 2010-05-03 | $217.50 | $217.50 | 522 | — | — |
| 2010-04-30 | $214.50 | $214.50 | 618 | — | — |
| 2010-04-29 | $212.50 | $212.50 | 368 | — | — |
| 2010-04-28 | $213.00 | $213.00 | 78 | — | — |
| 2010-04-27 | $212.50 | $212.50 | 828 | — | — |
| 2010-04-26 | $214.00 | $214.00 | 660 | — | — |
| 2010-04-23 | $215.00 | $215.00 | 28 | — | — |
| 2010-04-22 | $212.50 | $212.50 | 640 | — | — |
| 2010-04-21 | $212.50 | $212.50 | 946 | — | — |
| 2010-04-20 | $217.00 | $217.00 | 552 | — | — |
| 2010-04-19 | $220.00 | $220.00 | 282 | — | — |
| 2010-04-16 | $213.00 | $213.00 | 648 | — | — |
| 2010-04-15 | $217.00 | $217.00 | 454 | — | — |
| 2010-04-14 | $222.50 | $222.50 | 400 | — | — |
| 2010-04-13 | $215.00 | $215.00 | 516 | — | — |
| 2010-04-12 | $217.50 | $217.50 | 210 | — | — |
| 2010-04-09 | $224.50 | $224.50 | 878 | — | — |
| 2010-04-08 | $217.50 | $217.50 | 1,172 | — | — |
| 2010-04-07 | $214.00 | $214.00 | 594 | — | — |
| 2010-04-06 | $212.50 | $212.50 | 166 | — | — |
| 2010-04-05 | $215.00 | $215.00 | 492 | — | — |
| 2010-04-01 | $219.50 | $219.50 | 324 | — | — |
| 2010-03-31 | $225.00 | $225.00 | 6,338 | — | — |
| 2010-03-30 | $242.00 | $242.00 | 2,312 | — | — |
| 2010-03-29 | $232.50 | $232.50 | 978 | — | — |
| 2010-03-26 | $228.00 | $228.00 | 714 | — | — |
| 2010-03-25 | $229.00 | $229.00 | 1,884 | — | — |
| 2010-03-24 | $222.50 | $222.50 | 2,980 | — | — |
| 2010-03-23 | $202.00 | $202.00 | 560 | — | — |
| 2010-03-22 | $197.00 | $197.00 | 1,036 | — | — |
| 2010-03-19 | $206.00 | $206.00 | 600 | — | — |
| 2010-03-18 | $209.50 | $209.50 | 194 | — | — |
| 2010-03-17 | $213.50 | $213.50 | 552 | — | — |
| 2010-03-16 | $212.50 | $212.50 | 328 | — | — |
| 2010-03-15 | $214.50 | $214.50 | 1,252 | — | — |
| 2010-03-12 | $205.50 | $205.50 | 332 | — | — |
| 2010-03-11 | $212.50 | $212.50 | 370 | — | — |
| 2010-03-10 | $202.50 | $202.50 | 1,128 | — | — |
| 2010-03-09 | $210.00 | $210.00 | 522 | — | — |
| 2010-03-08 | $210.00 | $210.00 | 1,154 | — | — |
| 2010-03-05 | $200.00 | $200.00 | 3,148 | — | — |
| 2010-03-04 | $215.00 | $215.00 | 2,630 | — | — |
| 2010-03-03 | $215.00 | $215.00 | 3,736 | — | — |
| 2010-03-02 | $199.50 | $199.50 | 336 | — | — |
| 2010-03-01 | $205.00 | $205.00 | 326 | — | — |
| 2010-02-26 | $185.00 | $185.00 | 168 | — | — |
| 2010-02-25 | $207.50 | $207.50 | 400 | — | — |
| 2010-02-24 | $192.50 | $192.50 | 40 | — | — |
| 2010-02-23 | $200.00 | $200.00 | 56 | — | — |
| 2010-02-22 | $180.00 | $180.00 | 194 | — | — |
| 2010-02-19 | $212.50 | $212.50 | 14 | — | — |
| 2010-02-18 | $205.00 | $205.00 | 158 | — | — |
| 2010-02-17 | $177.50 | $177.50 | 242 | — | — |
| 2010-02-16 | $187.50 | $187.50 | 320 | — | — |
| 2010-02-12 | $200.00 | $200.00 | 188 | — | — |
| 2010-02-11 | $187.50 | $187.50 | 300 | — | — |
| 2010-02-10 | $200.00 | $200.00 | 70 | — | — |
| 2010-02-09 | $200.00 | $200.00 | 174 | — | — |
| 2010-02-08 | $200.00 | $200.00 | 20 | — | — |
| 2010-02-05 | $200.00 | $200.00 | 70 | — | — |
| 2010-02-04 | $200.00 | $200.00 | 218 | — | — |
| 2010-02-03 | $207.50 | $207.50 | 192 | — | — |
| 2010-02-02 | $200.00 | $200.00 | 80 | — | — |
| 2010-02-01 | $200.00 | $200.00 | 550 | — | — |
| 2010-01-29 | $185.00 | $185.00 | 344 | — | — |
| 2010-01-28 | $200.00 | $200.00 | 946 | — | — |
| 2010-01-27 | $202.50 | $202.50 | 932 | — | — |
| 2010-01-26 | $212.50 | $212.50 | 338 | — | — |
| 2010-01-25 | $240.00 | $240.00 | 174 | — | — |
| 2010-01-22 | $245.00 | $245.00 | 102 | — | — |
| 2010-01-21 | $260.00 | $260.00 | 28 | — | — |
| 2010-01-20 | $262.50 | $262.50 | 28 | — | — |
| 2010-01-19 | $267.50 | $267.50 | 222 | — | — |
| 2010-01-15 | $237.50 | $237.50 | 402 | — | — |
| 2010-01-14 | $250.00 | $250.00 | 146 | — | — |
| 2010-01-13 | $235.00 | $235.00 | 246 | — | — |
| 2010-01-12 | $212.50 | $212.50 | 828 | — | — |
| 2010-01-11 | $175.00 | $175.00 | 2,372 | — | — |
| 2010-01-08 | $312.50 | $312.50 | 264 | — | — |
| 2010-01-07 | $287.50 | $287.50 | 10 | — | — |
| 2010-01-06 | $300.00 | $300.00 | 220 | — | — |
| 2010-01-05 | $295.00 | $295.00 | 180 | — | — |
| 2010-01-04 | $350.00 | $350.00 | 336 | — | — |