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
- 2004-07-27 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 | $224.64 | $224.64 | 9,745 | — | — |
| 2010-12-30 | $95.04 | $95.04 | 31 | — | — |
| 2010-12-29 | $90.72 | $90.72 | 32 | — | — |
| 2010-12-28 | $99.36 | $99.36 | 35 | — | — |
| 2010-12-27 | $95.04 | $95.04 | 0 | — | — |
| 2010-12-23 | $95.04 | $95.04 | 56 | — | — |
| 2010-12-22 | $116.64 | $116.64 | 0 | — | — |
| 2010-12-21 | $116.64 | $116.64 | 7 | — | — |
| 2010-12-20 | $116.64 | $116.64 | 23 | — | — |
| 2010-12-17 | $116.64 | $116.64 | 7 | — | — |
| 2010-12-16 | $116.64 | $116.64 | 3 | — | — |
| 2010-12-15 | $116.64 | $116.64 | 5 | — | — |
| 2010-12-14 | $116.64 | $116.64 | 6 | — | — |
| 2010-12-13 | $125.28 | $125.28 | 0 | — | — |
| 2010-12-10 | $125.28 | $125.28 | 47 | — | — |
| 2010-12-09 | $112.32 | $112.32 | 65 | — | — |
| 2010-12-08 | $112.32 | $112.32 | 146 | — | — |
| 2010-12-07 | $116.64 | $116.64 | 116 | — | — |
| 2010-12-06 | $133.92 | $133.92 | 56 | — | — |
| 2010-12-03 | $142.56 | $142.56 | 9 | — | — |
| 2010-12-02 | $142.56 | $142.56 | 9 | — | — |
| 2010-12-01 | $146.88 | $146.88 | 119 | — | — |
| 2010-11-30 | $203.04 | $203.04 | 75 | — | — |
| 2010-11-29 | $164.16 | $164.16 | 46 | — | — |
| 2010-11-26 | $194.40 | $194.40 | 484 | — | — |
| 2010-11-24 | $216.00 | $216.00 | 74 | — | — |
| 2010-11-23 | $138.24 | $138.24 | 125 | — | — |
| 2010-11-22 | $129.60 | $129.60 | 12 | — | — |
| 2010-11-19 | $146.88 | $146.88 | 552 | — | — |
| 2010-11-18 | $168.48 | $168.48 | 0 | — | — |
| 2010-11-17 | $168.48 | $168.48 | 0 | — | — |
| 2010-11-16 | $168.48 | $168.48 | 0 | — | — |
| 2010-11-15 | $168.48 | $168.48 | 0 | — | — |
| 2010-11-12 | $168.48 | $168.48 | 0 | — | — |
| 2010-11-11 | $168.48 | $168.48 | 0 | — | — |
| 2010-11-10 | $168.48 | $168.48 | 2 | — | — |
| 2010-11-09 | $142.56 | $142.56 | 2 | — | — |
| 2010-11-08 | $172.80 | $172.80 | 0 | — | — |
| 2010-11-05 | $172.80 | $172.80 | 15 | — | — |
| 2010-11-04 | $172.80 | $172.80 | 16 | — | — |
| 2010-11-03 | $151.20 | $151.20 | 7 | — | — |
| 2010-11-02 | $151.20 | $151.20 | 0 | — | — |
| 2010-11-01 | $151.20 | $151.20 | 0 | — | — |
| 2010-10-29 | $151.20 | $151.20 | 2 | — | — |
| 2010-10-28 | $151.20 | $151.20 | 8 | — | — |
| 2010-10-27 | $151.20 | $151.20 | 0 | — | — |
| 2010-10-26 | $151.20 | $151.20 | 7 | — | — |
| 2010-10-25 | $207.36 | $207.36 | 2 | — | — |
| 2010-10-22 | $151.20 | $151.20 | 7 | — | — |
| 2010-10-21 | $151.20 | $151.20 | 7 | — | — |
| 2010-10-20 | $207.36 | $207.36 | 19 | — | — |
| 2010-10-19 | $203.04 | $203.04 | 12 | — | — |
| 2010-10-18 | $207.36 | $207.36 | 15 | — | — |
| 2010-10-15 | $207.36 | $207.36 | 0 | — | — |
| 2010-10-14 | $207.36 | $207.36 | 0 | — | — |
| 2010-10-13 | $207.36 | $207.36 | 6 | — | — |
| 2010-10-12 | $194.40 | $194.40 | 0 | — | — |
| 2010-10-11 | $194.40 | $194.40 | 12 | — | — |
| 2010-10-08 | $198.72 | $198.72 | 0 | — | — |
| 2010-10-07 | $198.72 | $198.72 | 0 | — | — |
| 2010-10-06 | $198.72 | $198.72 | 0 | — | — |
| 2010-10-05 | $198.72 | $198.72 | 0 | — | — |
| 2010-10-04 | $198.72 | $198.72 | 0 | — | — |
| 2010-10-01 | $198.72 | $198.72 | 0 | — | — |
| 2010-09-30 | $198.72 | $198.72 | 0 | — | — |
| 2010-09-29 | $198.72 | $198.72 | 0 | — | — |
| 2010-09-28 | $198.72 | $198.72 | 0 | — | — |
| 2010-09-27 | $198.72 | $198.72 | 5 | — | — |
| 2010-09-24 | $142.56 | $142.56 | 2 | — | — |
| 2010-09-23 | $198.72 | $198.72 | 0 | — | — |
| 2010-09-22 | $198.72 | $198.72 | 170 | — | — |
| 2010-09-21 | $151.20 | $151.20 | 56 | — | — |
| 2010-09-20 | $172.80 | $172.80 | 12 | — | — |
| 2010-09-17 | $151.20 | $151.20 | 0 | — | — |
| 2010-09-16 | $151.20 | $151.20 | 0 | — | — |
| 2010-09-15 | $151.20 | $151.20 | 0 | — | — |
| 2010-09-14 | $151.20 | $151.20 | 0 | — | — |
| 2010-09-13 | $151.20 | $151.20 | 0 | — | — |
| 2010-09-10 | $151.20 | $151.20 | 0 | — | — |
| 2010-09-09 | $151.20 | $151.20 | 0 | — | — |
| 2010-09-08 | $151.20 | $151.20 | 0 | — | — |
| 2010-09-07 | $151.20 | $151.20 | 0 | — | — |
| 2010-09-03 | $151.20 | $151.20 | 13 | — | — |
| 2010-09-02 | $99.36 | $99.36 | 7 | — | — |
| 2010-09-01 | $172.80 | $172.80 | 0 | — | — |
| 2010-08-31 | $172.80 | $172.80 | 0 | — | — |
| 2010-08-30 | $172.80 | $172.80 | 0 | — | — |
| 2010-08-27 | $172.80 | $172.80 | 0 | — | — |
| 2010-08-26 | $172.80 | $172.80 | 111 | — | — |
| 2010-08-25 | $190.08 | $190.08 | 0 | — | — |
| 2010-08-24 | $190.08 | $190.08 | 0 | — | — |
| 2010-08-23 | $190.08 | $190.08 | 0 | — | — |
| 2010-08-20 | $190.08 | $190.08 | 0 | — | — |
| 2010-08-19 | $190.08 | $190.08 | 14 | — | — |
| 2010-08-18 | $207.36 | $207.36 | 0 | — | — |
| 2010-08-17 | $207.36 | $207.36 | 0 | — | — |
| 2010-08-16 | $207.36 | $207.36 | 0 | — | — |
| 2010-08-13 | $207.36 | $207.36 | 0 | — | — |
| 2010-08-12 | $207.36 | $207.36 | 7 | — | — |
| 2010-08-11 | $211.68 | $211.68 | 35 | — | — |
| 2010-08-10 | $211.68 | $211.68 | 12 | — | — |
| 2010-08-09 | $211.68 | $211.68 | 18 | — | — |
| 2010-08-06 | $211.68 | $211.68 | 0 | — | — |
| 2010-08-05 | $211.68 | $211.68 | 12 | — | — |
| 2010-08-04 | $216.00 | $216.00 | 12 | — | — |
| 2010-08-03 | $211.68 | $211.68 | 7 | — | — |
| 2010-08-02 | $211.68 | $211.68 | 7 | — | — |
| 2010-07-30 | $211.68 | $211.68 | 12 | — | — |
| 2010-07-29 | $211.68 | $211.68 | 12 | — | — |
| 2010-07-28 | $211.68 | $211.68 | 9 | — | — |
| 2010-07-27 | $211.68 | $211.68 | 8 | — | — |
| 2010-07-26 | $211.68 | $211.68 | 17 | — | — |
| 2010-07-23 | $211.68 | $211.68 | 7 | — | — |
| 2010-07-22 | $211.68 | $211.68 | 19 | — | — |
| 2010-07-21 | $211.68 | $211.68 | 0 | — | — |
| 2010-07-20 | $211.68 | $211.68 | 0 | — | — |
| 2010-07-19 | $211.68 | $211.68 | 0 | — | — |
| 2010-07-16 | $211.68 | $211.68 | 0 | — | — |
| 2010-07-15 | $211.68 | $211.68 | 9 | — | — |
| 2010-07-14 | $211.68 | $211.68 | 12 | — | — |
| 2010-07-13 | $216.00 | $216.00 | 12 | — | — |
| 2010-07-12 | $216.00 | $216.00 | 3 | — | — |
| 2010-07-09 | $211.68 | $211.68 | 9 | — | — |
| 2010-07-08 | $216.00 | $216.00 | 8 | — | — |
| 2010-07-07 | $216.00 | $216.00 | 12 | — | — |
| 2010-07-06 | $216.00 | $216.00 | 2 | — | — |
| 2010-07-02 | $216.00 | $216.00 | 83 | — | — |
| 2010-07-01 | $216.00 | $216.00 | 12 | — | — |
| 2010-06-30 | $216.00 | $216.00 | 7 | — | — |
| 2010-06-29 | $216.00 | $216.00 | 24 | — | — |
| 2010-06-28 | $216.00 | $216.00 | 18 | — | — |
| 2010-06-25 | $216.00 | $216.00 | 3 | — | — |
| 2010-06-24 | $216.00 | $216.00 | 0 | — | — |
| 2010-06-23 | $216.00 | $216.00 | 0 | — | — |
| 2010-06-22 | $216.00 | $216.00 | 0 | — | — |
| 2010-06-21 | $216.00 | $216.00 | 23 | — | — |
| 2010-06-18 | $220.32 | $220.32 | 0 | — | — |
| 2010-06-17 | $220.32 | $220.32 | 0 | — | — |
| 2010-06-16 | $220.32 | $220.32 | 0 | — | — |
| 2010-06-15 | $220.32 | $220.32 | 10 | — | — |
| 2010-06-14 | $211.68 | $211.68 | 0 | — | — |
| 2010-06-11 | $211.68 | $211.68 | 0 | — | — |
| 2010-06-10 | $211.68 | $211.68 | 85 | — | — |
| 2010-06-09 | $216.00 | $216.00 | 0 | — | — |
| 2010-06-08 | $216.00 | $216.00 | 6 | — | — |
| 2010-06-07 | $216.00 | $216.00 | 6 | — | — |
| 2010-06-04 | $216.00 | $216.00 | 2 | — | — |
| 2010-06-03 | $220.32 | $220.32 | 0 | — | — |
| 2010-06-02 | $220.32 | $220.32 | 0 | — | — |
| 2010-06-01 | $220.32 | $220.32 | 0 | — | — |
| 2010-05-28 | $220.32 | $220.32 | 0 | — | — |
| 2010-05-27 | $220.32 | $220.32 | 12 | — | — |
| 2010-05-26 | $216.00 | $216.00 | 5 | — | — |
| 2010-05-25 | $220.32 | $220.32 | 15 | — | — |
| 2010-05-24 | $220.32 | $220.32 | 0 | — | — |
| 2010-05-21 | $220.32 | $220.32 | 12 | — | — |
| 2010-05-20 | $220.32 | $220.32 | 1 | — | — |
| 2010-05-19 | $220.32 | $220.32 | 0 | — | — |
| 2010-05-18 | $220.32 | $220.32 | 6 | — | — |
| 2010-05-17 | $224.64 | $224.64 | 0 | — | — |
| 2010-05-14 | $224.64 | $224.64 | 0 | — | — |
| 2010-05-13 | $224.64 | $224.64 | 45 | — | — |
| 2010-05-12 | $224.64 | $224.64 | 0 | — | — |
| 2010-05-11 | $224.64 | $224.64 | 6 | — | — |
| 2010-05-10 | $224.64 | $224.64 | 0 | — | — |
| 2010-05-07 | $224.64 | $224.64 | 6 | — | — |
| 2010-05-06 | $224.64 | $224.64 | 56 | — | — |
| 2010-05-05 | $233.28 | $233.28 | 12 | — | — |
| 2010-05-04 | $233.28 | $233.28 | 16 | — | — |
| 2010-05-03 | $237.60 | $237.60 | 103 | — | — |
| 2010-04-30 | $233.28 | $233.28 | 6 | — | — |
| 2010-04-29 | $228.96 | $228.96 | 0 | — | — |
| 2010-04-28 | $228.96 | $228.96 | 133 | — | — |
| 2010-04-27 | $233.28 | $233.28 | 52 | — | — |
| 2010-04-26 | $233.28 | $233.28 | 39 | — | — |
| 2010-04-23 | $237.60 | $237.60 | 18 | — | — |
| 2010-04-22 | $246.24 | $246.24 | 23 | — | — |
| 2010-04-21 | $237.60 | $237.60 | 0 | — | — |
| 2010-04-20 | $237.60 | $237.60 | 14 | — | — |
| 2010-04-19 | $237.60 | $237.60 | 56 | — | — |
| 2010-04-16 | $246.24 | $246.24 | 98 | — | — |
| 2010-04-15 | $254.88 | $254.88 | 0 | — | — |
| 2010-04-14 | $254.88 | $254.88 | 13 | — | — |
| 2010-04-13 | $259.20 | $259.20 | 0 | — | — |
| 2010-04-12 | $259.20 | $259.20 | 2 | — | — |
| 2010-04-09 | $246.24 | $246.24 | 25 | — | — |
| 2010-04-08 | $259.20 | $259.20 | 0 | — | — |
| 2010-04-07 | $259.20 | $259.20 | 0 | — | — |
| 2010-04-06 | $259.20 | $259.20 | 58 | — | — |
| 2010-04-05 | $272.16 | $272.16 | 12 | — | — |
| 2010-04-01 | $259.20 | $259.20 | 49 | — | — |
| 2010-03-31 | $272.16 | $272.16 | 465 | — | — |
| 2010-03-30 | $228.96 | $228.96 | 303 | — | — |
| 2010-03-29 | $220.32 | $220.32 | 29 | — | — |
| 2010-03-26 | $228.96 | $228.96 | 0 | — | — |
| 2010-03-25 | $228.96 | $228.96 | 0 | — | — |
| 2010-03-24 | $228.96 | $228.96 | 10 | — | — |
| 2010-03-23 | $228.96 | $228.96 | 0 | — | — |
| 2010-03-22 | $228.96 | $228.96 | 12 | — | — |
| 2010-03-19 | $233.28 | $233.28 | 0 | — | — |
| 2010-03-18 | $233.28 | $233.28 | 0 | — | — |
| 2010-03-17 | $233.28 | $233.28 | 0 | — | — |
| 2010-03-16 | $233.28 | $233.28 | 2 | — | — |
| 2010-03-15 | $250.56 | $250.56 | 17 | — | — |
| 2010-03-12 | $233.28 | $233.28 | 0 | — | — |
| 2010-03-11 | $233.28 | $233.28 | 6 | — | — |
| 2010-03-10 | $237.60 | $237.60 | 0 | — | — |
| 2010-03-09 | $237.60 | $237.60 | 23 | — | — |
| 2010-03-08 | $237.60 | $237.60 | 133 | — | — |
| 2010-03-05 | $250.56 | $250.56 | 0 | — | — |
| 2010-03-04 | $250.56 | $250.56 | 133 | — | — |
| 2010-03-03 | $246.24 | $246.24 | 32 | — | — |
| 2010-03-02 | $259.20 | $259.20 | 2 | — | — |
| 2010-03-01 | $259.20 | $259.20 | 0 | — | — |
| 2010-02-26 | $259.20 | $259.20 | 0 | — | — |
| 2010-02-25 | $259.20 | $259.20 | 0 | — | — |
| 2010-02-24 | $259.20 | $259.20 | 12 | — | — |
| 2010-02-23 | $254.88 | $254.88 | 0 | — | — |
| 2010-02-22 | $254.88 | $254.88 | 60 | — | — |
| 2010-02-19 | $254.88 | $254.88 | 0 | — | — |
| 2010-02-18 | $254.88 | $254.88 | 0 | — | — |
| 2010-02-17 | $254.88 | $254.88 | 0 | — | — |
| 2010-02-16 | $254.88 | $254.88 | 83 | — | — |
| 2010-02-12 | $263.52 | $263.52 | 6 | — | — |
| 2010-02-11 | $272.16 | $272.16 | 0 | — | — |
| 2010-02-10 | $272.16 | $272.16 | 0 | — | — |
| 2010-02-09 | $272.16 | $272.16 | 6 | — | — |
| 2010-02-08 | $263.52 | $263.52 | 0 | — | — |
| 2010-02-05 | $263.52 | $263.52 | 30 | — | — |
| 2010-02-04 | $267.84 | $267.84 | 0 | — | — |
| 2010-02-03 | $267.84 | $267.84 | 279 | — | — |
| 2010-02-02 | $285.12 | $285.12 | 29 | — | — |
| 2010-02-01 | $289.44 | $289.44 | 372 | — | — |
| 2010-01-29 | $293.76 | $293.76 | 36 | — | — |
| 2010-01-28 | $298.08 | $298.08 | 111 | — | — |
| 2010-01-27 | $319.68 | $319.68 | 0 | — | — |
| 2010-01-26 | $319.68 | $319.68 | 0 | — | — |
| 2010-01-25 | $319.68 | $319.68 | 0 | — | — |
| 2010-01-22 | $319.68 | $319.68 | 6 | — | — |
| 2010-01-21 | $319.68 | $319.68 | 1 | — | — |
| 2010-01-20 | $319.68 | $319.68 | 0 | — | — |
| 2010-01-19 | $319.68 | $319.68 | 0 | — | — |
| 2010-01-15 | $319.68 | $319.68 | 6 | — | — |
| 2010-01-14 | $324.00 | $324.00 | 0 | — | — |
| 2010-01-13 | $324.00 | $324.00 | 0 | — | — |
| 2010-01-12 | $324.00 | $324.00 | 0 | — | — |
| 2010-01-11 | $324.00 | $324.00 | 0 | — | — |
| 2010-01-08 | $324.00 | $324.00 | 2 | — | — |
| 2010-01-07 | $324.00 | $324.00 | 1 | — | — |
| 2010-01-06 | $319.68 | $319.68 | 14 | — | — |
| 2010-01-05 | $324.00 | $324.00 | 6 | — | — |
| 2010-01-04 | $328.32 | $328.32 | 6 | — | — |