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
- 2002-12-19 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 | $409.56 | $467.90 | 2,700 |
| 2010-12-30 | $407.22 | $465.22 | 4,900 |
| 2010-12-29 | $405.57 | $463.34 | 3,200 |
| 2010-12-28 | $403.00 | $460.40 | 3,500 |
| 2010-12-27 | $401.32 | $458.48 | 3,300 |
| 2010-12-23 | $398.41 | $455.16 | 2,900 |
| 2010-12-22 | $397.77 | $454.43 | 2,400 |
| 2010-12-21 | $395.00 | $451.26 | 6,100 |
| 2010-12-20 | $392.59 | $448.51 | 5,300 |
| 2010-12-17 | $399.93 | $456.90 | 10,300 |
| 2010-12-16 | $398.10 | $454.81 | 5,800 |
| 2010-12-15 | $398.78 | $455.58 | 2,000 |
| 2010-12-14 | $402.41 | $459.73 | 8,100 |
| 2010-12-13 | $402.00 | $459.26 | 4,100 |
| 2010-12-10 | $396.68 | $453.18 | 12,200 |
| 2010-12-09 | $393.66 | $449.73 | 21,800 |
| 2010-12-08 | $393.00 | $448.98 | 29,300 |
| 2010-12-07 | $395.57 | $451.92 | 16,700 |
| 2010-12-06 | $398.36 | $455.10 | 16,600 |
| 2010-12-03 | $398.66 | $455.45 | 4,700 |
| 2010-12-02 | $398.40 | $455.15 | 27,100 |
| 2010-12-01 | $398.97 | $455.80 | 8,400 |
| 2010-11-30 | $388.00 | $443.27 | 3,100 |
| 2010-11-29 | $393.87 | $449.97 | 2,900 |
| 2010-11-26 | $391.91 | $447.73 | 3,700 |
| 2010-11-24 | $393.22 | $449.23 | 5,400 |
| 2010-11-23 | $389.73 | $445.24 | 9,200 |
| 2010-11-22 | $393.80 | $449.89 | 11,500 |
| 2010-11-19 | $392.00 | $447.84 | 5,900 |
| 2010-11-18 | $390.03 | $445.59 | 4,600 |
| 2010-11-17 | $389.90 | $445.44 | 13,000 |
| 2010-11-16 | $390.00 | $445.55 | 9,800 |
| 2010-11-15 | $398.00 | $454.69 | 5,400 |
| 2010-11-12 | $399.41 | $456.30 | 15,900 |
| 2010-11-11 | $403.11 | $460.53 | 5,700 |
| 2010-11-10 | $408.97 | $467.22 | 7,700 |
| 2010-11-09 | $406.00 | $463.83 | 11,700 |
| 2010-11-08 | $405.84 | $463.65 | 8,700 |
| 2010-11-05 | $408.90 | $467.14 | 5,300 |
| 2010-11-04 | $406.23 | $464.09 | 3,000 |
| 2010-11-03 | $404.38 | $461.98 | 2,300 |
| 2010-11-02 | $400.90 | $458.00 | 4,700 |
| 2010-11-01 | $400.00 | $456.98 | 3,700 |
| 2010-10-29 | $406.01 | $463.84 | 4,900 |
| 2010-10-28 | $405.96 | $463.79 | 4,400 |
| 2010-10-27 | $397.70 | $454.35 | 9,400 |
| 2010-10-26 | $404.94 | $462.62 | 3,300 |
| 2010-10-25 | $407.22 | $465.22 | 23,800 |
| 2010-10-22 | $405.44 | $463.19 | 10,500 |
| 2010-10-21 | $406.47 | $464.37 | 3,500 |
| 2010-10-20 | $406.64 | $464.56 | 2,700 |
| 2010-10-19 | $404.88 | $462.55 | 4,900 |
| 2010-10-18 | $413.46 | $472.35 | 2,100 |
| 2010-10-15 | $411.69 | $470.33 | 2,100 |
| 2010-10-14 | $416.27 | $475.56 | 10,100 |
| 2010-10-13 | $414.93 | $474.03 | 8,800 |
| 2010-10-12 | $411.00 | $469.54 | 11,900 |
| 2010-10-11 | $415.00 | $474.11 | 900 |
| 2010-10-08 | $411.91 | $470.58 | 6,400 |
| 2010-10-07 | $412.57 | $471.34 | 11,700 |
| 2010-10-06 | $409.73 | $468.09 | 4,100 |
| 2010-10-05 | $407.38 | $465.41 | 12,800 |
| 2010-10-04 | $407.49 | $465.53 | 29,900 |
| 2010-10-01 | $411.11 | $469.67 | 4,100 |
| 2010-09-30 | $407.11 | $465.10 | 7,800 |
| 2010-09-29 | $405.00 | $462.69 | 8,500 |
| 2010-09-28 | $406.95 | $464.92 | 2,200 |
| 2010-09-27 | $407.33 | $465.35 | 4,700 |
| 2010-09-24 | $407.95 | $466.06 | 17,300 |
| 2010-09-23 | $404.19 | $461.76 | 3,000 |
| 2010-09-22 | $399.91 | $456.87 | 3,500 |
| 2010-09-21 | $399.08 | $455.93 | 6,200 |
| 2010-09-20 | $398.00 | $454.69 | 6,900 |
| 2010-09-17 | $389.64 | $445.14 | 5,200 |
| 2010-09-16 | $403.67 | $461.17 | 4,700 |
| 2010-09-15 | $399.82 | $456.77 | 6,000 |
| 2010-09-14 | $408.00 | $466.12 | 4,200 |
| 2010-09-13 | $411.00 | $469.54 | 3,200 |
| 2010-09-10 | $408.76 | $466.98 | 5,100 |
| 2010-09-09 | $405.62 | $463.40 | 7,900 |
| 2010-09-08 | $403.15 | $460.57 | 5,100 |
| 2010-09-07 | $403.70 | $461.20 | 1,700 |
| 2010-09-03 | $403.50 | $460.97 | 5,400 |
| 2010-09-02 | $398.00 | $454.69 | 6,500 |
| 2010-09-01 | $397.26 | $453.85 | 11,300 |
| 2010-08-31 | $392.92 | $448.89 | 13,300 |
| 2010-08-30 | $391.01 | $446.71 | 15,500 |
| 2010-08-27 | $391.76 | $447.56 | 8,600 |
| 2010-08-26 | $390.02 | $445.57 | 2,700 |
| 2010-08-25 | $388.08 | $443.36 | 6,400 |
| 2010-08-24 | $387.57 | $442.78 | 8,300 |
| 2010-08-23 | $393.89 | $450.00 | 3,500 |
| 2010-08-20 | $394.41 | $450.59 | 900 |
| 2010-08-19 | $398.29 | $455.02 | 1,200 |
| 2010-08-18 | $395.75 | $452.12 | 3,600 |
| 2010-08-17 | $392.21 | $448.08 | 2,600 |
| 2010-08-16 | $385.04 | $439.89 | 1,200 |
| 2010-08-13 | $380.42 | $434.61 | 2,100 |
| 2010-08-12 | $379.00 | $432.98 | 3,500 |
| 2010-08-11 | $386.42 | $441.46 | 4,400 |
| 2010-08-10 | $399.78 | $456.72 | 700 |
| 2010-08-09 | $403.66 | $461.16 | 15,900 |
| 2010-08-06 | $405.21 | $462.93 | 2,300 |
| 2010-08-05 | $411.38 | $469.98 | 3,100 |
| 2010-08-04 | $408.00 | $466.12 | 6,700 |
| 2010-08-03 | $404.37 | $461.97 | 12,700 |
| 2010-08-02 | $400.50 | $457.55 | 3,700 |
| 2010-07-30 | $398.80 | $455.61 | 9,100 |
| 2010-07-29 | $391.13 | $446.84 | 1,700 |
| 2010-07-28 | $387.41 | $442.59 | 800 |
| 2010-07-27 | $393.40 | $449.44 | 1,500 |
| 2010-07-26 | $396.26 | $452.70 | 1,700 |
| 2010-07-23 | $393.00 | $448.98 | 1,300 |
| 2010-07-22 | $396.00 | $452.41 | 800 |
| 2010-07-21 | $391.77 | $447.57 | 3,500 |
| 2010-07-20 | $397.00 | $453.55 | 4,900 |
| 2010-07-19 | $393.55 | $449.61 | 700 |
| 2010-07-16 | $392.67 | $448.60 | 3,000 |
| 2010-07-15 | $399.25 | $456.12 | 3,300 |
| 2010-07-14 | $401.14 | $458.28 | 1,400 |
| 2010-07-13 | $402.15 | $459.43 | 17,500 |
| 2010-07-12 | $395.33 | $451.64 | 6,800 |
| 2010-07-09 | $394.90 | $451.15 | 9,500 |
| 2010-07-08 | $387.94 | $443.20 | 8,300 |
| 2010-07-07 | $381.00 | $435.27 | 8,600 |
| 2010-07-06 | $377.06 | $430.77 | 4,300 |
| 2010-07-02 | $369.48 | $422.11 | 3,200 |
| 2010-07-01 | $365.40 | $417.45 | 2,500 |
| 2010-06-30 | $370.71 | $423.51 | 4,200 |
| 2010-06-29 | $371.82 | $424.78 | 2,800 |
| 2010-06-28 | $375.04 | $428.46 | 500 |
| 2010-06-25 | $380.50 | $434.70 | 2,900 |
| 2010-06-24 | $371.16 | $424.03 | 1,300 |
| 2010-06-23 | $375.60 | $429.10 | 3,900 |
| 2010-06-22 | $381.83 | $436.22 | 1,900 |
| 2010-06-21 | $382.99 | $437.54 | 4,800 |
| 2010-06-18 | $380.44 | $434.63 | 2,200 |
| 2010-06-17 | $382.64 | $437.14 | 7,400 |
| 2010-06-16 | $383.76 | $438.42 | 4,600 |
| 2010-06-15 | $380.96 | $435.22 | 1,400 |
| 2010-06-14 | $383.72 | $438.38 | 600 |
| 2010-06-11 | $380.72 | $434.95 | 1,800 |
| 2010-06-10 | $392.19 | $448.05 | 7,600 |
| 2010-06-09 | $385.92 | $440.89 | 7,500 |
| 2010-06-08 | $385.60 | $440.53 | 12,600 |
| 2010-06-07 | $379.00 | $432.98 | 1,900 |
| 2010-06-04 | $370.93 | $423.77 | 1,300 |
| 2010-06-03 | $375.30 | $428.76 | 2,900 |
| 2010-06-02 | $386.35 | $441.38 | 10,100 |
| 2010-06-01 | $375.12 | $428.55 | 2,900 |
| 2010-05-28 | $380.80 | $435.04 | 5,500 |
| 2010-05-27 | $380.20 | $434.36 | 4,700 |
| 2010-05-26 | $372.95 | $426.07 | 8,500 |
| 2010-05-25 | $368.50 | $420.99 | 33,200 |
| 2010-05-24 | $375.30 | $428.76 | 5,300 |
| 2010-05-21 | $376.91 | $430.60 | 6,600 |
| 2010-05-20 | $367.11 | $419.40 | 5,800 |
| 2010-05-19 | $370.87 | $423.70 | 3,100 |
| 2010-05-18 | $373.38 | $426.56 | 4,800 |
| 2010-05-17 | $378.00 | $431.84 | 6,600 |
| 2010-05-14 | $372.05 | $425.05 | 2,400 |
| 2010-05-13 | $388.64 | $444.00 | 8,200 |
| 2010-05-12 | $387.19 | $442.34 | 5,400 |
| 2010-05-11 | $379.00 | $432.98 | 5,100 |
| 2010-05-10 | $374.87 | $428.27 | 17,100 |
| 2010-05-07 | $356.41 | $407.18 | 15,700 |
| 2010-05-06 | $358.00 | $408.99 | 8,400 |
| 2010-05-05 | $364.59 | $416.52 | 2,900 |
| 2010-05-04 | $366.68 | $418.91 | 1,600 |
| 2010-05-03 | $376.47 | $430.09 | 5,300 |
| 2010-04-30 | $377.13 | $430.85 | 9,200 |
| 2010-04-29 | $367.50 | $419.85 | 6,500 |
| 2010-04-28 | $364.84 | $416.81 | 5,500 |
| 2010-04-27 | $363.99 | $415.84 | 9,800 |
| 2010-04-26 | $372.00 | $424.99 | 3,400 |
| 2010-04-23 | $379.73 | $433.82 | 11,200 |
| 2010-04-22 | $378.07 | $431.92 | 4,400 |
| 2010-04-21 | $375.14 | $428.58 | 800 |
| 2010-04-20 | $375.36 | $428.83 | 11,100 |
| 2010-04-19 | $366.58 | $418.80 | 7,300 |
| 2010-04-16 | $360.09 | $411.38 | 6,600 |
| 2010-04-15 | $364.65 | $416.59 | 6,700 |
| 2010-04-14 | $370.84 | $423.66 | 4,000 |
| 2010-04-13 | $365.90 | $418.02 | 4,500 |
| 2010-04-12 | $370.82 | $423.64 | 11,200 |
| 2010-04-09 | $369.75 | $422.42 | 5,800 |
| 2010-04-08 | $364.60 | $416.53 | 7,000 |
| 2010-04-07 | $370.69 | $423.49 | 19,200 |
| 2010-04-06 | $374.17 | $427.47 | 5,300 |
| 2010-04-05 | $374.61 | $427.97 | 3,500 |
| 2010-04-01 | $374.20 | $427.50 | 3,500 |
| 2010-03-31 | $375.04 | $428.46 | 2,700 |
| 2010-03-30 | $365.69 | $417.78 | 2,200 |
| 2010-03-29 | $366.94 | $419.21 | 2,400 |
| 2010-03-26 | $364.98 | $416.97 | 3,300 |
| 2010-03-25 | $370.99 | $423.83 | 4,300 |
| 2010-03-24 | $367.78 | $420.17 | 3,400 |
| 2010-03-23 | $372.30 | $425.33 | 4,000 |
| 2010-03-22 | $369.43 | $422.05 | 2,900 |
| 2010-03-19 | $368.04 | $420.46 | 5,200 |
| 2010-03-18 | $371.83 | $424.79 | 2,600 |
| 2010-03-17 | $369.55 | $422.19 | 2,400 |
| 2010-03-16 | $373.20 | $426.36 | 4,100 |
| 2010-03-15 | $373.66 | $426.88 | 4,400 |
| 2010-03-12 | $368.50 | $420.99 | 4,500 |
| 2010-03-11 | $366.97 | $419.24 | 3,200 |
| 2010-03-10 | $362.96 | $414.66 | 2,300 |
| 2010-03-09 | $362.44 | $414.07 | 4,000 |
| 2010-03-08 | $363.70 | $415.51 | 3,900 |
| 2010-03-05 | $360.33 | $411.66 | 2,200 |
| 2010-03-04 | $358.81 | $409.92 | 1,800 |
| 2010-03-03 | $352.00 | $402.14 | 1,300 |
| 2010-03-02 | $349.95 | $399.80 | 1,900 |
| 2010-03-01 | $346.89 | $396.30 | 5,800 |
| 2010-02-26 | $345.11 | $394.27 | 4,300 |
| 2010-02-25 | $343.62 | $392.57 | 1,600 |
| 2010-02-24 | $349.58 | $399.37 | 600 |
| 2010-02-23 | $347.00 | $396.43 | 4,200 |
| 2010-02-22 | $356.47 | $407.25 | 1,000 |
| 2010-02-19 | $358.18 | $409.20 | 7,700 |
| 2010-02-18 | $357.00 | $407.85 | 1,000 |
| 2010-02-17 | $354.64 | $405.16 | 2,600 |
| 2010-02-16 | $352.96 | $403.24 | 3,800 |
| 2010-02-12 | $355.54 | $406.18 | 1,300 |
| 2010-02-11 | $357.00 | $407.85 | 2,300 |
| 2010-02-10 | $350.75 | $400.71 | 2,900 |
| 2010-02-09 | $349.61 | $399.41 | 1,100 |
| 2010-02-08 | $351.83 | $401.94 | 1,100 |
| 2010-02-05 | $345.00 | $394.14 | 4,300 |
| 2010-02-04 | $341.00 | $389.57 | 3,500 |
| 2010-02-03 | $344.41 | $393.47 | 1,300 |
| 2010-02-02 | $345.20 | $394.37 | 3,400 |
| 2010-02-01 | $335.75 | $383.57 | 8,800 |
| 2010-01-29 | $339.00 | $387.29 | 4,700 |
| 2010-01-28 | $343.29 | $392.19 | 3,300 |
| 2010-01-27 | $345.43 | $394.63 | 8,800 |
| 2010-01-26 | $341.00 | $389.57 | 3,400 |
| 2010-01-25 | $347.00 | $396.43 | 6,100 |
| 2010-01-22 | $347.65 | $397.17 | 5,100 |
| 2010-01-21 | $348.95 | $398.65 | 15,200 |
| 2010-01-20 | $358.96 | $410.09 | 7,200 |
| 2010-01-19 | $368.10 | $420.53 | 10,100 |
| 2010-01-15 | $377.19 | $430.92 | 13,100 |
| 2010-01-14 | $385.06 | $428.48 | 2,200 |
| 2010-01-13 | $388.05 | $431.81 | 1,000 |
| 2010-01-12 | $383.97 | $427.27 | 2,100 |
| 2010-01-11 | $384.02 | $427.33 | 2,400 |
| 2010-01-08 | $385.05 | $428.47 | 6,700 |
| 2010-01-07 | $389.56 | $433.49 | 6,700 |
| 2010-01-06 | $390.88 | $434.96 | 3,900 |
| 2010-01-05 | $390.43 | $434.46 | 3,800 |
| 2010-01-04 | $389.92 | $433.89 | 2,400 |