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
- 2005-11-04 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 |
|---|---|---|---|
| 2010-12-31 | $207.00 | $207.00 | 905 |
| 2010-12-30 | $204.00 | $204.00 | 413 |
| 2010-12-29 | $207.50 | $207.50 | 623 |
| 2010-12-28 | $203.50 | $203.50 | 872 |
| 2010-12-27 | $197.50 | $197.50 | 700 |
| 2010-12-23 | $202.00 | $202.00 | 975 |
| 2010-12-22 | $204.50 | $204.50 | 2,855 |
| 2010-12-21 | $191.52 | $191.52 | 596 |
| 2010-12-20 | $194.50 | $194.50 | 917 |
| 2010-12-17 | $193.00 | $193.00 | 752 |
| 2010-12-16 | $175.50 | $175.50 | 1,995 |
| 2010-12-15 | $196.00 | $196.00 | 831 |
| 2010-12-14 | $203.50 | $203.50 | 1,529 |
| 2010-12-13 | $205.50 | $205.50 | 2,492 |
| 2010-12-10 | $203.50 | $203.50 | 1,468 |
| 2010-12-09 | $195.00 | $195.00 | 712 |
| 2010-12-08 | $197.50 | $197.50 | 588 |
| 2010-12-07 | $197.50 | $197.50 | 1,184 |
| 2010-12-06 | $197.00 | $197.00 | 854 |
| 2010-12-03 | $197.00 | $197.00 | 750 |
| 2010-12-02 | $199.50 | $199.50 | 2,309 |
| 2010-12-01 | $185.00 | $185.00 | 1,411 |
| 2010-11-30 | $175.00 | $175.00 | 995 |
| 2010-11-29 | $178.50 | $178.50 | 1,150 |
| 2010-11-26 | $179.50 | $179.50 | 577 |
| 2010-11-24 | $174.49 | $174.49 | 1,020 |
| 2010-11-23 | $166.50 | $166.50 | 737 |
| 2010-11-22 | $170.00 | $170.00 | 1,354 |
| 2010-11-19 | $175.00 | $175.00 | 2,960 |
| 2010-11-18 | $164.00 | $164.00 | 2,009 |
| 2010-11-17 | $151.50 | $151.50 | 753 |
| 2010-11-16 | $142.50 | $142.50 | 1,045 |
| 2010-11-15 | $147.00 | $147.00 | 4,929 |
| 2010-11-12 | $157.50 | $157.50 | 2,815 |
| 2010-11-11 | $155.50 | $155.50 | 705 |
| 2010-11-10 | $159.00 | $159.00 | 2,915 |
| 2010-11-09 | $154.00 | $154.00 | 2,310 |
| 2010-11-08 | $147.00 | $147.00 | 2,577 |
| 2010-11-05 | $144.50 | $144.50 | 2,493 |
| 2010-11-04 | $141.00 | $141.00 | 1,255 |
| 2010-11-03 | $142.00 | $142.00 | 1,725 |
| 2010-11-02 | $141.00 | $141.00 | 3,203 |
| 2010-11-01 | $151.00 | $151.00 | 1,704 |
| 2010-10-29 | $155.00 | $155.00 | 606 |
| 2010-10-28 | $156.50 | $156.50 | 424 |
| 2010-10-27 | $157.50 | $157.50 | 271 |
| 2010-10-26 | $156.50 | $156.50 | 1,665 |
| 2010-10-25 | $157.50 | $157.50 | 914 |
| 2010-10-22 | $160.00 | $160.00 | 990 |
| 2010-10-21 | $155.50 | $155.50 | 1,045 |
| 2010-10-20 | $156.50 | $156.50 | 810 |
| 2010-10-19 | $159.50 | $159.50 | 596 |
| 2010-10-18 | $157.50 | $157.50 | 1,197 |
| 2010-10-15 | $159.00 | $159.00 | 1,111 |
| 2010-10-14 | $158.50 | $158.50 | 1,080 |
| 2010-10-13 | $159.50 | $159.50 | 1,781 |
| 2010-10-12 | $155.00 | $155.00 | 226 |
| 2010-10-11 | $154.50 | $154.50 | 996 |
| 2010-10-08 | $155.50 | $155.50 | 731 |
| 2010-10-07 | $155.00 | $155.00 | 681 |
| 2010-10-06 | $156.00 | $156.00 | 713 |
| 2010-10-05 | $160.00 | $160.00 | 1,608 |
| 2010-10-04 | $159.50 | $159.50 | 224 |
| 2010-10-01 | $158.50 | $158.50 | 571 |
| 2010-09-30 | $159.00 | $159.00 | 1,240 |
| 2010-09-29 | $159.00 | $159.00 | 521 |
| 2010-09-28 | $157.00 | $157.00 | 383 |
| 2010-09-27 | $157.00 | $157.00 | 599 |
| 2010-09-24 | $159.50 | $159.50 | 995 |
| 2010-09-23 | $162.50 | $162.50 | 1,044 |
| 2010-09-22 | $167.50 | $167.50 | 677 |
| 2010-09-21 | $167.00 | $167.00 | 1,971 |
| 2010-09-20 | $173.00 | $173.00 | 959 |
| 2010-09-17 | $173.50 | $173.50 | 1,015 |
| 2010-09-16 | $181.50 | $181.50 | 669 |
| 2010-09-15 | $187.50 | $187.50 | 1,642 |
| 2010-09-14 | $175.50 | $175.50 | 450 |
| 2010-09-13 | $182.50 | $182.50 | 734 |
| 2010-09-10 | $173.50 | $173.50 | 406 |
| 2010-09-09 | $176.00 | $176.00 | 694 |
| 2010-09-08 | $177.50 | $177.50 | 1,043 |
| 2010-09-07 | $180.00 | $180.00 | 1,249 |
| 2010-09-03 | $189.00 | $189.00 | 1,576 |
| 2010-09-02 | $183.00 | $183.00 | 846 |
| 2010-09-01 | $190.00 | $190.00 | 3,136 |
| 2010-08-31 | $196.50 | $196.50 | 1,149 |
| 2010-08-30 | $186.00 | $186.00 | 3,359 |
| 2010-08-27 | $194.00 | $194.00 | 7,171 |
| 2010-08-26 | $199.50 | $199.50 | 23,729 |
| 2010-08-25 | $170.00 | $170.00 | 3,233 |
| 2010-08-24 | $163.00 | $163.00 | 1,446 |
| 2010-08-23 | $162.50 | $162.50 | 1,601 |
| 2010-08-20 | $162.50 | $162.50 | 674 |
| 2010-08-19 | $162.50 | $162.50 | 548 |
| 2010-08-18 | $162.50 | $162.50 | 809 |
| 2010-08-17 | $163.00 | $163.00 | 787 |
| 2010-08-16 | $161.01 | $161.01 | 1,356 |
| 2010-08-13 | $162.50 | $162.50 | 1,039 |
| 2010-08-12 | $159.00 | $159.00 | 271 |
| 2010-08-11 | $159.50 | $159.50 | 485 |
| 2010-08-10 | $160.00 | $160.00 | 505 |
| 2010-08-09 | $163.50 | $163.50 | 497 |
| 2010-08-06 | $161.50 | $161.50 | 1,527 |
| 2010-08-05 | $161.50 | $161.50 | 1,294 |
| 2010-08-04 | $160.00 | $160.00 | 808 |
| 2010-08-03 | $160.00 | $160.00 | 839 |
| 2010-08-02 | $160.00 | $160.00 | 922 |
| 2010-07-30 | $162.50 | $162.50 | 306 |
| 2010-07-29 | $160.00 | $160.00 | 684 |
| 2010-07-28 | $165.00 | $165.00 | 569 |
| 2010-07-27 | $162.00 | $162.00 | 474 |
| 2010-07-26 | $159.40 | $159.40 | 889 |
| 2010-07-23 | $161.51 | $161.51 | 932 |
| 2010-07-22 | $157.50 | $157.50 | 300 |
| 2010-07-21 | $158.00 | $158.00 | 330 |
| 2010-07-20 | $157.50 | $157.50 | 645 |
| 2010-07-19 | $159.00 | $159.00 | 107 |
| 2010-07-16 | $158.50 | $158.50 | 665 |
| 2010-07-15 | $162.50 | $162.50 | 531 |
| 2010-07-14 | $160.00 | $160.00 | 615 |
| 2010-07-13 | $162.50 | $162.50 | 1,569 |
| 2010-07-12 | $158.49 | $158.49 | 231 |
| 2010-07-09 | $164.00 | $164.00 | 457 |
| 2010-07-08 | $167.50 | $167.50 | 301 |
| 2010-07-07 | $167.51 | $167.51 | 809 |
| 2010-07-06 | $157.00 | $157.00 | 323 |
| 2010-07-02 | $160.50 | $160.50 | 535 |
| 2010-07-01 | $157.00 | $157.00 | 526 |
| 2010-06-30 | $164.00 | $164.00 | 908 |
| 2010-06-29 | $168.50 | $168.50 | 1,163 |
| 2010-06-28 | $168.00 | $168.00 | 2,533 |
| 2010-06-25 | $171.50 | $171.50 | 543 |
| 2010-06-24 | $172.00 | $172.00 | 610 |
| 2010-06-23 | $172.00 | $172.00 | 504 |
| 2010-06-22 | $169.50 | $169.50 | 810 |
| 2010-06-21 | $172.00 | $172.00 | 743 |
| 2010-06-18 | $167.50 | $167.50 | 915 |
| 2010-06-17 | $170.50 | $170.50 | 1,055 |
| 2010-06-16 | $172.50 | $172.50 | 1,433 |
| 2010-06-15 | $171.00 | $171.00 | 1,453 |
| 2010-06-14 | $169.49 | $169.49 | 1,532 |
| 2010-06-11 | $171.00 | $171.00 | 3,806 |
| 2010-06-10 | $172.00 | $172.00 | 14,433 |
| 2010-06-09 | $222.00 | $222.00 | 9,172 |
| 2010-06-08 | $202.50 | $202.50 | 2,289 |
| 2010-06-07 | $151.00 | $151.00 | 1,725 |
| 2010-06-04 | $175.01 | $175.01 | 491 |
| 2010-06-03 | $185.99 | $185.99 | 314 |
| 2010-06-02 | $191.00 | $191.00 | 228 |
| 2010-06-01 | $195.00 | $195.00 | 95 |
| 2010-05-28 | $194.99 | $194.99 | 435 |
| 2010-05-27 | $175.00 | $175.00 | 1,520 |
| 2010-05-26 | $186.00 | $186.00 | 550 |
| 2010-05-25 | $200.01 | $200.01 | 2,096 |
| 2010-05-24 | $213.50 | $213.50 | 531 |
| 2010-05-21 | $223.00 | $223.00 | 766 |
| 2010-05-20 | $241.00 | $241.00 | 311 |
| 2010-05-19 | $244.00 | $244.00 | 353 |
| 2010-05-18 | $242.50 | $242.50 | 580 |
| 2010-05-17 | $245.00 | $245.00 | 357 |
| 2010-05-14 | $244.50 | $244.50 | 601 |
| 2010-05-13 | $243.00 | $243.00 | 614 |
| 2010-05-12 | $233.00 | $233.00 | 899 |
| 2010-05-11 | $219.10 | $219.10 | 213 |
| 2010-05-10 | $224.49 | $224.49 | 615 |
| 2010-05-07 | $231.00 | $231.00 | 494 |
| 2010-05-06 | $214.49 | $214.49 | 410 |
| 2010-05-05 | $234.49 | $234.49 | 557 |
| 2010-05-04 | $243.50 | $243.50 | 466 |
| 2010-05-03 | $250.00 | $250.00 | 247 |
| 2010-04-30 | $248.49 | $248.49 | 415 |
| 2010-04-29 | $252.00 | $252.00 | 204 |
| 2010-04-28 | $255.49 | $255.49 | 372 |
| 2010-04-27 | $257.50 | $257.50 | 532 |
| 2010-04-26 | $257.50 | $257.50 | 303 |
| 2010-04-23 | $258.00 | $258.00 | 634 |
| 2010-04-22 | $256.00 | $256.00 | 687 |
| 2010-04-21 | $251.50 | $251.50 | 326 |
| 2010-04-20 | $255.49 | $255.49 | 565 |
| 2010-04-19 | $255.00 | $255.00 | 253 |
| 2010-04-16 | $252.50 | $252.50 | 387 |
| 2010-04-15 | $268.00 | $268.00 | 663 |
| 2010-04-14 | $255.00 | $255.00 | 215 |
| 2010-04-13 | $252.50 | $252.50 | 898 |
| 2010-04-12 | $242.50 | $242.50 | 321 |
| 2010-04-09 | $240.00 | $240.00 | 801 |
| 2010-04-08 | $250.50 | $250.50 | 215 |
| 2010-04-07 | $242.50 | $242.50 | 427 |
| 2010-04-06 | $232.00 | $232.00 | 428 |
| 2010-04-05 | $220.00 | $220.00 | 1,046 |
| 2010-04-01 | $228.50 | $228.50 | 492 |
| 2010-03-31 | $242.50 | $242.50 | 506 |
| 2010-03-30 | $264.50 | $264.50 | 208 |
| 2010-03-29 | $270.50 | $270.50 | 450 |
| 2010-03-26 | $290.00 | $290.00 | 273 |
| 2010-03-25 | $287.50 | $287.50 | 129 |
| 2010-03-24 | $290.00 | $290.00 | 91 |
| 2010-03-23 | $290.00 | $290.00 | 528 |
| 2010-03-22 | $297.50 | $297.50 | 396 |
| 2010-03-19 | $262.50 | $262.50 | 873 |
| 2010-03-18 | $310.50 | $310.50 | 914 |
| 2010-03-17 | $336.50 | $336.50 | 2,533 |
| 2010-03-16 | $290.00 | $290.00 | 710 |
| 2010-03-15 | $260.00 | $260.00 | 175 |
| 2010-03-12 | $222.00 | $222.00 | 413 |
| 2010-03-11 | $240.00 | $240.00 | 117 |
| 2010-03-10 | $237.20 | $237.20 | 255 |
| 2010-03-09 | $246.00 | $246.00 | 38 |
| 2010-03-08 | $250.00 | $250.00 | 36 |
| 2010-03-05 | $250.00 | $250.00 | 57 |
| 2010-03-04 | $260.00 | $260.00 | 90 |
| 2010-03-03 | $260.00 | $260.00 | 102 |
| 2010-03-02 | $260.00 | $260.00 | 156 |
| 2010-03-01 | $260.00 | $260.00 | 2,147 |
| 2010-02-26 | $270.00 | $270.00 | 452 |
| 2010-02-25 | $256.00 | $256.00 | 511 |
| 2010-02-24 | $220.00 | $220.00 | 39 |
| 2010-02-23 | $235.00 | $235.00 | 47 |
| 2010-02-22 | $235.00 | $235.00 | 77 |
| 2010-02-19 | $220.00 | $220.00 | 159 |
| 2010-02-18 | $234.00 | $234.00 | 46 |
| 2010-02-17 | $240.00 | $240.00 | 32 |
| 2010-02-16 | $240.00 | $240.00 | 334 |
| 2010-02-12 | $240.00 | $240.00 | 50 |
| 2010-02-11 | $240.00 | $240.00 | 39 |
| 2010-02-10 | $240.00 | $240.00 | 51 |
| 2010-02-09 | $252.00 | $252.00 | 11 |
| 2010-02-08 | $260.00 | $260.00 | 240 |
| 2010-02-05 | $238.00 | $238.00 | 69 |
| 2010-02-04 | $250.00 | $250.00 | 71 |
| 2010-02-03 | $242.00 | $242.00 | 48 |
| 2010-02-02 | $255.60 | $255.60 | 57 |
| 2010-02-01 | $222.00 | $222.00 | 96 |
| 2010-01-29 | $220.00 | $220.00 | 73 |
| 2010-01-28 | $200.00 | $200.00 | 483 |
| 2010-01-27 | $259.80 | $259.80 | 119 |
| 2010-01-26 | $260.00 | $260.00 | 128 |
| 2010-01-25 | $240.00 | $240.00 | 317 |
| 2010-01-22 | $288.00 | $288.00 | 530 |
| 2010-01-21 | $290.00 | $290.00 | 1,139 |
| 2010-01-20 | $264.00 | $264.00 | 537 |
| 2010-01-19 | $236.00 | $236.00 | 254 |
| 2010-01-15 | $220.00 | $220.00 | 349 |
| 2010-01-14 | $200.00 | $200.00 | 221 |
| 2010-01-13 | $198.00 | $198.00 | 201 |
| 2010-01-12 | $198.00 | $198.00 | 196 |
| 2010-01-11 | $196.00 | $196.00 | 405 |
| 2010-01-08 | $200.00 | $200.00 | 690 |
| 2010-01-07 | $198.00 | $198.00 | 47 |
| 2010-01-06 | $196.00 | $196.00 | 66 |
| 2010-01-05 | $196.00 | $196.00 | 272 |
| 2010-01-04 | $195.00 | $195.00 | 55 |