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
- 2008-04-22 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 | $372.90 | $372.90 | 53,860 | — | — |
| 2010-12-30 | $368.50 | $368.50 | 65,060 | — | — |
| 2010-12-29 | $366.20 | $366.20 | 76,390 | — | — |
| 2010-12-28 | $350.30 | $350.30 | 65,480 | — | — |
| 2010-12-27 | $362.70 | $362.70 | 38,800 | — | — |
| 2010-12-23 | $362.20 | $362.20 | 72,180 | — | — |
| 2010-12-22 | $357.90 | $357.90 | 59,860 | — | — |
| 2010-12-21 | $358.20 | $358.20 | 79,790 | — | — |
| 2010-12-20 | $345.00 | $345.00 | 53,300 | — | — |
| 2010-12-17 | $343.70 | $343.70 | 104,770 | — | — |
| 2010-12-16 | $337.20 | $337.20 | 40,480 | — | — |
| 2010-12-15 | $335.50 | $335.50 | 94,800 | — | — |
| 2010-12-14 | $322.90 | $322.90 | 59,570 | — | — |
| 2010-12-13 | $322.10 | $322.10 | 75,030 | — | — |
| 2010-12-10 | $326.00 | $326.00 | 45,380 | — | — |
| 2010-12-09 | $318.70 | $318.70 | 59,070 | — | — |
| 2010-12-08 | $316.20 | $316.20 | 42,960 | — | — |
| 2010-12-07 | $322.80 | $322.80 | 73,480 | — | — |
| 2010-12-06 | $328.60 | $328.60 | 57,480 | — | — |
| 2010-12-03 | $323.90 | $323.90 | 54,990 | — | — |
| 2010-12-02 | $316.00 | $316.00 | 45,320 | — | — |
| 2010-12-01 | $314.70 | $314.70 | 72,700 | — | — |
| 2010-11-30 | $306.50 | $306.50 | 55,810 | — | — |
| 2010-11-29 | $309.10 | $309.10 | 47,120 | — | — |
| 2010-11-26 | $311.00 | $311.00 | 15,300 | — | — |
| 2010-11-24 | $315.50 | $315.50 | 35,030 | — | — |
| 2010-11-23 | $309.20 | $309.20 | 58,050 | — | — |
| 2010-11-22 | $311.90 | $311.90 | 90,420 | — | — |
| 2010-11-19 | $311.30 | $311.30 | 45,400 | — | — |
| 2010-11-18 | $308.00 | $308.00 | 75,680 | — | — |
| 2010-11-17 | $299.10 | $299.10 | 45,160 | — | — |
| 2010-11-16 | $298.20 | $298.20 | 121,830 | — | — |
| 2010-11-15 | $314.60 | $314.60 | 113,850 | — | — |
| 2010-11-12 | $315.70 | $315.70 | 96,240 | — | — |
| 2010-11-11 | $326.10 | $326.10 | 69,060 | — | — |
| 2010-11-10 | $327.80 | $327.80 | 66,950 | — | — |
| 2010-11-09 | $325.20 | $325.20 | 190,390 | — | — |
| 2010-11-08 | $325.10 | $325.10 | 114,040 | — | — |
| 2010-11-05 | $323.80 | $323.80 | 191,460 | — | — |
| 2010-11-04 | $326.90 | $326.90 | 199,070 | — | — |
| 2010-11-03 | $332.00 | $332.00 | 88,640 | — | — |
| 2010-11-02 | $328.40 | $328.40 | 144,840 | — | — |
| 2010-11-01 | $339.10 | $339.10 | 93,640 | — | — |
| 2010-10-29 | $343.30 | $343.30 | 211,970 | — | — |
| 2010-10-28 | $329.70 | $329.70 | 121,380 | — | — |
| 2010-10-27 | $322.20 | $322.20 | 109,530 | — | — |
| 2010-10-26 | $323.80 | $323.80 | 193,600 | — | — |
| 2010-10-25 | $312.10 | $312.10 | 138,690 | — | — |
| 2010-10-22 | $293.80 | $293.80 | 53,160 | — | — |
| 2010-10-21 | $299.90 | $299.90 | 74,550 | — | — |
| 2010-10-20 | $301.50 | $301.50 | 82,540 | — | — |
| 2010-10-19 | $292.10 | $292.10 | 100,980 | — | — |
| 2010-10-18 | $300.40 | $300.40 | 109,370 | — | — |
| 2010-10-15 | $305.50 | $305.50 | 123,630 | — | — |
| 2010-10-14 | $309.50 | $309.50 | 118,370 | — | — |
| 2010-10-13 | $311.10 | $311.10 | 230,130 | — | — |
| 2010-10-12 | $299.20 | $299.20 | 182,750 | — | — |
| 2010-10-11 | $291.10 | $291.10 | 140,370 | — | — |
| 2010-10-08 | $289.40 | $289.40 | 406,970 | — | — |
| 2010-10-07 | $267.70 | $267.70 | 80,110 | — | — |
| 2010-10-06 | $265.60 | $265.60 | 86,030 | — | — |
| 2010-10-05 | $260.40 | $260.40 | 88,180 | — | — |
| 2010-10-04 | $253.00 | $253.00 | 109,710 | — | — |
| 2010-10-01 | $264.50 | $264.50 | 76,400 | — | — |
| 2010-09-30 | $260.70 | $260.70 | 125,300 | — | — |
| 2010-09-29 | $268.30 | $268.30 | 146,430 | — | — |
| 2010-09-28 | $270.30 | $270.30 | 73,760 | — | — |
| 2010-09-27 | $265.50 | $265.50 | 74,270 | — | — |
| 2010-09-24 | $270.30 | $270.30 | 88,580 | — | — |
| 2010-09-23 | $260.90 | $260.90 | 63,810 | — | — |
| 2010-09-22 | $270.60 | $270.60 | 86,110 | — | — |
| 2010-09-21 | $270.20 | $270.20 | 199,980 | — | — |
| 2010-09-20 | $277.00 | $277.00 | 358,920 | — | — |
| 2010-09-17 | $264.70 | $264.70 | 257,660 | — | — |
| 2010-09-16 | $258.30 | $258.30 | 135,640 | — | — |
| 2010-09-15 | $254.90 | $254.90 | 117,200 | — | — |
| 2010-09-14 | $250.30 | $250.30 | 199,690 | — | — |
| 2010-09-13 | $246.00 | $246.00 | 112,990 | — | — |
| 2010-09-10 | $244.30 | $244.30 | 96,590 | — | — |
| 2010-09-09 | $245.80 | $245.80 | 102,590 | — | — |
| 2010-09-08 | $253.20 | $253.20 | 221,900 | — | — |
| 2010-09-07 | $240.10 | $240.10 | 61,260 | — | — |
| 2010-09-03 | $244.30 | $244.30 | 91,660 | — | — |
| 2010-09-02 | $238.70 | $238.70 | 84,880 | — | — |
| 2010-09-01 | $230.20 | $230.20 | 75,580 | — | — |
| 2010-08-31 | $224.50 | $224.50 | 88,090 | — | — |
| 2010-08-30 | $225.80 | $225.80 | 70,020 | — | — |
| 2010-08-27 | $230.50 | $230.50 | 140,530 | — | — |
| 2010-08-26 | $221.60 | $221.60 | 211,310 | — | — |
| 2010-08-25 | $221.80 | $221.80 | 165,130 | — | — |
| 2010-08-24 | $226.60 | $226.60 | 211,400 | — | — |
| 2010-08-23 | $236.50 | $236.50 | 199,260 | — | — |
| 2010-08-20 | $237.20 | $237.20 | 145,660 | — | — |
| 2010-08-19 | $240.50 | $240.50 | 191,340 | — | — |
| 2010-08-18 | $250.80 | $250.80 | 287,140 | — | — |
| 2010-08-17 | $253.00 | $253.00 | 536,820 | — | — |
| 2010-08-16 | $239.60 | $239.60 | 79,480 | — | — |
| 2010-08-13 | $235.50 | $235.50 | 93,560 | — | — |
| 2010-08-12 | $240.70 | $240.70 | 127,700 | — | — |
| 2010-08-11 | $230.60 | $230.60 | 102,120 | — | — |
| 2010-08-10 | $239.80 | $239.80 | 112,320 | — | — |
| 2010-08-09 | $247.60 | $247.60 | 120,140 | — | — |
| 2010-08-06 | $249.10 | $249.10 | 414,810 | — | — |
| 2010-08-05 | $254.30 | $254.30 | 312,660 | — | — |
| 2010-08-04 | $248.10 | $248.10 | 84,020 | — | — |
| 2010-08-03 | $241.70 | $241.70 | 45,120 | — | — |
| 2010-08-02 | $246.80 | $246.80 | 50,050 | — | — |
| 2010-07-30 | $242.00 | $242.00 | 71,700 | — | — |
| 2010-07-29 | $239.50 | $239.50 | 78,640 | — | — |
| 2010-07-28 | $235.30 | $235.30 | 62,960 | — | — |
| 2010-07-27 | $235.70 | $235.70 | 84,620 | — | — |
| 2010-07-26 | $238.60 | $238.60 | 64,280 | — | — |
| 2010-07-23 | $236.70 | $236.70 | 92,770 | — | — |
| 2010-07-22 | $229.00 | $229.00 | 74,470 | — | — |
| 2010-07-21 | $224.80 | $224.80 | 57,680 | — | — |
| 2010-07-20 | $230.70 | $230.70 | 68,520 | — | — |
| 2010-07-19 | $221.70 | $221.70 | 33,010 | — | — |
| 2010-07-16 | $224.80 | $224.80 | 58,810 | — | — |
| 2010-07-15 | $232.20 | $232.20 | 132,770 | — | — |
| 2010-07-14 | $222.40 | $222.40 | 55,170 | — | — |
| 2010-07-13 | $219.60 | $219.60 | 50,650 | — | — |
| 2010-07-12 | $215.60 | $215.60 | 41,070 | — | — |
| 2010-07-09 | $221.00 | $221.00 | 91,270 | — | — |
| 2010-07-08 | $213.70 | $213.70 | 63,780 | — | — |
| 2010-07-07 | $207.50 | $207.50 | 64,630 | — | — |
| 2010-07-06 | $199.80 | $199.80 | 69,190 | — | — |
| 2010-07-02 | $199.80 | $199.80 | 52,580 | — | — |
| 2010-07-01 | $199.50 | $199.50 | 108,810 | — | — |
| 2010-06-30 | $195.70 | $195.70 | 88,550 | — | — |
| 2010-06-29 | $199.50 | $199.50 | 96,810 | — | — |
| 2010-06-28 | $206.40 | $206.40 | 13,480 | — | — |
| 2010-06-25 | $210.10 | $210.10 | 140,460 | — | — |
| 2010-06-24 | $205.60 | $205.60 | 67,970 | — | — |
| 2010-06-23 | $211.60 | $211.60 | 82,640 | — | — |
| 2010-06-22 | $212.60 | $212.60 | 78,730 | — | — |
| 2010-06-21 | $214.40 | $214.40 | 131,830 | — | — |
| 2010-06-18 | $224.20 | $224.20 | 67,310 | — | — |
| 2010-06-17 | $225.00 | $225.00 | 79,000 | — | — |
| 2010-06-16 | $223.60 | $223.60 | 100,940 | — | — |
| 2010-06-15 | $226.10 | $226.10 | 114,960 | — | — |
| 2010-06-14 | $220.40 | $220.40 | 186,990 | — | — |
| 2010-06-11 | $224.40 | $224.40 | 88,480 | — | — |
| 2010-06-10 | $224.90 | $224.90 | 103,890 | — | — |
| 2010-06-09 | $210.70 | $210.70 | 172,820 | — | — |
| 2010-06-08 | $216.90 | $216.90 | 269,040 | — | — |
| 2010-06-07 | $226.20 | $226.20 | 122,450 | — | — |
| 2010-06-04 | $230.00 | $230.00 | 206,860 | — | — |
| 2010-06-03 | $242.50 | $242.50 | 84,130 | — | — |
| 2010-06-02 | $245.00 | $245.00 | 164,380 | — | — |
| 2010-06-01 | $238.70 | $238.70 | 67,600 | — | — |
| 2010-05-28 | $246.60 | $246.60 | 53,270 | — | — |
| 2010-05-27 | $249.80 | $249.80 | 83,970 | — | — |
| 2010-05-26 | $237.70 | $237.70 | 86,680 | — | — |
| 2010-05-25 | $241.00 | $241.00 | 114,120 | — | — |
| 2010-05-24 | $240.40 | $240.40 | 74,860 | — | — |
| 2010-05-21 | $246.20 | $246.20 | 134,930 | — | — |
| 2010-05-20 | $241.60 | $241.60 | 105,590 | — | — |
| 2010-05-19 | $252.80 | $252.80 | 122,980 | — | — |
| 2010-05-18 | $255.00 | $255.00 | 88,210 | — | — |
| 2010-05-17 | $257.60 | $257.60 | 74,310 | — | — |
| 2010-05-14 | $262.30 | $262.30 | 105,470 | — | — |
| 2010-05-13 | $272.70 | $272.70 | 119,860 | — | — |
| 2010-05-12 | $267.80 | $267.80 | 90,750 | — | — |
| 2010-05-11 | $259.80 | $259.80 | 73,950 | — | — |
| 2010-05-10 | $265.50 | $265.50 | 131,800 | — | — |
| 2010-05-07 | $251.80 | $251.80 | 151,800 | — | — |
| 2010-05-06 | $256.10 | $256.10 | 200,630 | — | — |
| 2010-05-05 | $264.50 | $264.50 | 221,750 | — | — |
| 2010-05-04 | $255.10 | $255.10 | 142,530 | — | — |
| 2010-05-03 | $263.20 | $263.20 | 89,760 | — | — |
| 2010-04-30 | $262.60 | $262.60 | 136,670 | — | — |
| 2010-04-29 | $262.00 | $262.00 | 64,920 | — | — |
| 2010-04-28 | $260.90 | $260.90 | 110,450 | — | — |
| 2010-04-27 | $258.90 | $258.90 | 100,520 | — | — |
| 2010-04-26 | $267.70 | $267.70 | 92,910 | — | — |
| 2010-04-23 | $266.80 | $266.80 | 87,100 | — | — |
| 2010-04-22 | $266.60 | $266.60 | 85,830 | — | — |
| 2010-04-21 | $266.60 | $266.60 | 104,930 | — | — |
| 2010-04-20 | $270.20 | $270.20 | 208,520 | — | — |
| 2010-04-19 | $257.00 | $257.00 | 149,660 | — | — |
| 2010-04-16 | $261.80 | $261.80 | 194,370 | — | — |
| 2010-04-15 | $268.00 | $268.00 | 260,880 | — | — |
| 2010-04-14 | $271.40 | $271.40 | 225,490 | — | — |
| 2010-04-13 | $280.50 | $280.50 | 80,120 | — | — |
| 2010-04-12 | $283.00 | $283.00 | 85,650 | — | — |
| 2010-04-09 | $284.30 | $284.30 | 97,320 | — | — |
| 2010-04-08 | $285.90 | $285.90 | 65,860 | — | — |
| 2010-04-07 | $284.00 | $284.00 | 117,530 | — | — |
| 2010-04-06 | $287.50 | $287.50 | 107,590 | — | — |
| 2010-04-05 | $291.00 | $291.00 | 126,190 | — | — |
| 2010-04-01 | $299.00 | $299.00 | 117,990 | — | — |
| 2010-03-31 | $303.30 | $303.30 | 102,900 | — | — |
| 2010-03-30 | $302.30 | $302.30 | 313,030 | — | — |
| 2010-03-29 | $289.50 | $289.50 | 83,580 | — | — |
| 2010-03-26 | $291.00 | $291.00 | 83,400 | — | — |
| 2010-03-25 | $287.50 | $287.50 | 127,140 | — | — |
| 2010-03-24 | $299.90 | $299.90 | 126,210 | — | — |
| 2010-03-23 | $306.90 | $306.90 | 71,810 | — | — |
| 2010-03-22 | $307.00 | $307.00 | 127,800 | — | — |
| 2010-03-19 | $300.40 | $300.40 | 115,740 | — | — |
| 2010-03-18 | $307.20 | $307.20 | 144,430 | — | — |
| 2010-03-17 | $315.20 | $315.20 | 121,520 | — | — |
| 2010-03-16 | $323.20 | $323.20 | 161,610 | — | — |
| 2010-03-15 | $314.50 | $314.50 | 211,480 | — | — |
| 2010-03-12 | $315.40 | $315.40 | 567,420 | — | — |
| 2010-03-11 | $284.20 | $284.20 | 85,670 | — | — |
| 2010-03-10 | $286.40 | $286.40 | 66,760 | — | — |
| 2010-03-09 | $283.10 | $283.10 | 122,530 | — | — |
| 2010-03-08 | $281.10 | $281.10 | 93,480 | — | — |
| 2010-03-05 | $283.90 | $283.90 | 130,650 | — | — |
| 2010-03-04 | $283.60 | $283.60 | 72,470 | — | — |
| 2010-03-03 | $287.40 | $287.40 | 99,820 | — | — |
| 2010-03-02 | $291.30 | $291.30 | 187,700 | — | — |
| 2010-03-01 | $285.10 | $285.10 | 228,070 | — | — |
| 2010-02-26 | $275.20 | $275.20 | 77,170 | — | — |
| 2010-02-25 | $275.10 | $275.10 | 101,780 | — | — |
| 2010-02-24 | $274.40 | $274.40 | 99,350 | — | — |
| 2010-02-23 | $276.00 | $276.00 | 131,880 | — | — |
| 2010-02-22 | $283.80 | $283.80 | 81,760 | — | — |
| 2010-02-19 | $285.30 | $285.30 | 103,210 | — | — |
| 2010-02-18 | $280.30 | $280.30 | 120,930 | — | — |
| 2010-02-17 | $281.40 | $281.40 | 142,550 | — | — |
| 2010-02-16 | $284.00 | $284.00 | 168,270 | — | — |
| 2010-02-12 | $271.20 | $271.20 | 128,970 | — | — |
| 2010-02-11 | $270.60 | $270.60 | 194,510 | — | — |
| 2010-02-10 | $255.10 | $255.10 | 143,290 | — | — |
| 2010-02-09 | $255.70 | $255.70 | 161,250 | — | — |
| 2010-02-08 | $251.60 | $251.60 | 220,290 | — | — |
| 2010-02-05 | $256.00 | $256.00 | 907,830 | — | — |
| 2010-02-04 | $254.70 | $254.70 | 193,970 | — | — |
| 2010-02-03 | $271.20 | $271.20 | 173,330 | — | — |
| 2010-02-02 | $263.80 | $263.80 | 186,140 | — | — |
| 2010-02-01 | $261.40 | $261.40 | 282,740 | — | — |
| 2010-01-29 | $244.90 | $244.90 | 164,870 | — | — |
| 2010-01-28 | $254.30 | $254.30 | 221,790 | — | — |
| 2010-01-27 | $269.40 | $269.40 | 239,980 | — | — |
| 2010-01-26 | $278.60 | $278.60 | 95,490 | — | — |
| 2010-01-25 | $279.10 | $279.10 | 74,760 | — | — |
| 2010-01-22 | $279.60 | $279.60 | 106,000 | — | — |
| 2010-01-21 | $286.90 | $286.90 | 112,450 | — | — |
| 2010-01-20 | $301.20 | $301.20 | 106,630 | — | — |
| 2010-01-19 | $305.90 | $305.90 | 156,940 | — | — |
| 2010-01-15 | $300.00 | $300.00 | 143,840 | — | — |
| 2010-01-14 | $313.30 | $313.30 | 152,890 | — | — |
| 2010-01-13 | $322.80 | $322.80 | 99,530 | — | — |
| 2010-01-12 | $318.80 | $318.80 | 134,160 | — | — |
| 2010-01-11 | $330.90 | $330.90 | 165,510 | — | — |
| 2010-01-08 | $333.10 | $333.10 | 94,510 | — | — |
| 2010-01-07 | $333.30 | $333.30 | 143,410 | — | — |
| 2010-01-06 | $328.00 | $328.00 | 190,560 | — | — |
| 2010-01-05 | $315.70 | $315.70 | 229,990 | — | — |
| 2010-01-04 | $304.50 | $304.50 | 116,950 | — | — |