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
- 2005-11-10 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 | $537.60 | $537.60 | 803 | — | — |
| 2010-12-30 | $552.00 | $552.00 | 553 | — | — |
| 2010-12-29 | $571.20 | $571.20 | 1,223 | — | — |
| 2010-12-28 | $542.40 | $542.40 | 437 | — | — |
| 2010-12-27 | $552.00 | $552.00 | 881 | — | — |
| 2010-12-23 | $566.40 | $566.40 | 888 | — | — |
| 2010-12-22 | $580.80 | $580.80 | 1,321 | — | — |
| 2010-12-21 | $595.20 | $595.20 | 3,923 | — | — |
| 2010-12-20 | $552.00 | $552.00 | 518 | — | — |
| 2010-12-17 | $547.20 | $547.20 | 341 | — | — |
| 2010-12-16 | $537.60 | $537.60 | 287 | — | — |
| 2010-12-15 | $528.00 | $528.00 | 249 | — | — |
| 2010-12-14 | $528.00 | $528.00 | 205 | — | — |
| 2010-12-13 | $532.80 | $532.80 | 648 | — | — |
| 2010-12-10 | $542.40 | $542.40 | 591 | — | — |
| 2010-12-09 | $571.20 | $571.20 | 440 | — | — |
| 2010-12-08 | $571.20 | $571.20 | 617 | — | — |
| 2010-12-07 | $561.60 | $561.60 | 1,577 | — | — |
| 2010-12-06 | $528.00 | $528.00 | 640 | — | — |
| 2010-12-03 | $518.40 | $518.40 | 1,501 | — | — |
| 2010-12-02 | $542.40 | $542.40 | 6,703 | — | — |
| 2010-12-01 | $470.40 | $470.40 | 1,091 | — | — |
| 2010-11-30 | $489.60 | $489.60 | 293 | — | — |
| 2010-11-29 | $499.20 | $499.20 | 185 | — | — |
| 2010-11-26 | $508.80 | $508.80 | 81 | — | — |
| 2010-11-24 | $513.60 | $513.60 | 385 | — | — |
| 2010-11-23 | $499.20 | $499.20 | 356 | — | — |
| 2010-11-22 | $480.00 | $480.00 | 608 | — | — |
| 2010-11-19 | $489.60 | $489.60 | 353 | — | — |
| 2010-11-18 | $480.00 | $480.00 | 432 | — | — |
| 2010-11-17 | $499.20 | $499.20 | 338 | — | — |
| 2010-11-16 | $489.60 | $489.60 | 544 | — | — |
| 2010-11-15 | $508.80 | $508.80 | 332 | — | — |
| 2010-11-12 | $489.60 | $489.60 | 264 | — | — |
| 2010-11-11 | $508.80 | $508.80 | 230 | — | — |
| 2010-11-10 | $499.20 | $499.20 | 536 | — | — |
| 2010-11-09 | $508.80 | $508.80 | 493 | — | — |
| 2010-11-08 | $523.20 | $523.20 | 504 | — | — |
| 2010-11-05 | $532.80 | $532.80 | 376 | — | — |
| 2010-11-04 | $508.80 | $508.80 | 683 | — | — |
| 2010-11-03 | $494.40 | $494.40 | 684 | — | — |
| 2010-11-02 | $528.00 | $528.00 | 536 | — | — |
| 2010-11-01 | $532.80 | $532.80 | 705 | — | — |
| 2010-10-29 | $532.80 | $532.80 | 451 | — | — |
| 2010-10-28 | $537.60 | $537.60 | 437 | — | — |
| 2010-10-27 | $542.40 | $542.40 | 177 | — | — |
| 2010-10-26 | $552.00 | $552.00 | 255 | — | — |
| 2010-10-25 | $552.00 | $552.00 | 303 | — | — |
| 2010-10-22 | $561.60 | $561.60 | 524 | — | — |
| 2010-10-21 | $556.80 | $556.80 | 208 | — | — |
| 2010-10-20 | $561.60 | $561.60 | 465 | — | — |
| 2010-10-19 | $580.80 | $580.80 | 1,308 | — | — |
| 2010-10-18 | $556.80 | $556.80 | 338 | — | — |
| 2010-10-15 | $561.60 | $561.60 | 567 | — | — |
| 2010-10-14 | $542.40 | $542.40 | 608 | — | — |
| 2010-10-13 | $556.80 | $556.80 | 1,235 | — | — |
| 2010-10-12 | $547.20 | $547.20 | 418 | — | — |
| 2010-10-11 | $542.40 | $542.40 | 492 | — | — |
| 2010-10-08 | $552.00 | $552.00 | 684 | — | — |
| 2010-10-07 | $542.40 | $542.40 | 367 | — | — |
| 2010-10-06 | $547.20 | $547.20 | 229 | — | — |
| 2010-10-05 | $552.00 | $552.00 | 420 | — | — |
| 2010-10-04 | $552.00 | $552.00 | 269 | — | — |
| 2010-10-01 | $561.60 | $561.60 | 261 | — | — |
| 2010-09-30 | $556.80 | $556.80 | 275 | — | — |
| 2010-09-29 | $552.00 | $552.00 | 512 | — | — |
| 2010-09-28 | $561.60 | $561.60 | 343 | — | — |
| 2010-09-27 | $576.00 | $576.00 | 324 | — | — |
| 2010-09-24 | $566.40 | $566.40 | 638 | — | — |
| 2010-09-23 | $552.00 | $552.00 | 879 | — | — |
| 2010-09-22 | $571.20 | $571.20 | 715 | — | — |
| 2010-09-21 | $576.00 | $576.00 | 579 | — | — |
| 2010-09-20 | $576.00 | $576.00 | 663 | — | — |
| 2010-09-17 | $571.20 | $571.20 | 808 | — | — |
| 2010-09-16 | $590.40 | $590.40 | 505 | — | — |
| 2010-09-15 | $595.20 | $595.20 | 615 | — | — |
| 2010-09-14 | $604.80 | $604.80 | 409 | — | — |
| 2010-09-13 | $624.00 | $624.00 | 832 | — | — |
| 2010-09-10 | $628.80 | $628.80 | 906 | — | — |
| 2010-09-09 | $604.80 | $604.80 | 227 | — | — |
| 2010-09-08 | $600.00 | $600.00 | 635 | — | — |
| 2010-09-07 | $609.60 | $609.60 | 491 | — | — |
| 2010-09-03 | $576.00 | $576.00 | 1,058 | — | — |
| 2010-09-02 | $609.60 | $609.60 | 4,342 | — | — |
| 2010-09-01 | $580.80 | $580.80 | 197 | — | — |
| 2010-08-31 | $561.60 | $561.60 | 214 | — | — |
| 2010-08-30 | $566.40 | $566.40 | 233 | — | — |
| 2010-08-27 | $576.00 | $576.00 | 407 | — | — |
| 2010-08-26 | $552.00 | $552.00 | 193 | — | — |
| 2010-08-25 | $552.00 | $552.00 | 566 | — | — |
| 2010-08-24 | $542.40 | $542.40 | 417 | — | — |
| 2010-08-23 | $542.40 | $542.40 | 404 | — | — |
| 2010-08-20 | $571.20 | $571.20 | 389 | — | — |
| 2010-08-19 | $556.80 | $556.80 | 274 | — | — |
| 2010-08-18 | $566.40 | $566.40 | 440 | — | — |
| 2010-08-17 | $580.80 | $580.80 | 224 | — | — |
| 2010-08-16 | $576.00 | $576.00 | 341 | — | — |
| 2010-08-13 | $590.40 | $590.40 | 324 | — | — |
| 2010-08-12 | $595.20 | $595.20 | 349 | — | — |
| 2010-08-11 | $595.20 | $595.20 | 672 | — | — |
| 2010-08-10 | $609.60 | $609.60 | 497 | — | — |
| 2010-08-09 | $619.20 | $619.20 | 387 | — | — |
| 2010-08-06 | $628.80 | $628.80 | 551 | — | — |
| 2010-08-05 | $638.40 | $638.40 | 247 | — | — |
| 2010-08-04 | $657.60 | $657.60 | 450 | — | — |
| 2010-08-03 | $628.80 | $628.80 | 644 | — | — |
| 2010-08-02 | $657.60 | $657.60 | 561 | — | — |
| 2010-07-30 | $662.40 | $662.40 | 367 | — | — |
| 2010-07-29 | $662.40 | $662.40 | 725 | — | — |
| 2010-07-28 | $662.40 | $662.40 | 477 | — | — |
| 2010-07-27 | $662.40 | $662.40 | 431 | — | — |
| 2010-07-26 | $676.80 | $676.80 | 551 | — | — |
| 2010-07-23 | $662.40 | $662.40 | 680 | — | — |
| 2010-07-22 | $643.20 | $643.20 | 612 | — | — |
| 2010-07-21 | $638.40 | $638.40 | 324 | — | — |
| 2010-07-20 | $633.60 | $633.60 | 353 | — | — |
| 2010-07-19 | $633.60 | $633.60 | 341 | — | — |
| 2010-07-16 | $652.80 | $652.80 | 478 | — | — |
| 2010-07-15 | $676.80 | $676.80 | 496 | — | — |
| 2010-07-14 | $691.20 | $691.20 | 655 | — | — |
| 2010-07-13 | $686.40 | $686.40 | 1,197 | — | — |
| 2010-07-12 | $652.80 | $652.80 | 545 | — | — |
| 2010-07-09 | $657.60 | $657.60 | 543 | — | — |
| 2010-07-08 | $667.20 | $667.20 | 734 | — | — |
| 2010-07-07 | $657.60 | $657.60 | 763 | — | — |
| 2010-07-06 | $652.80 | $652.80 | 723 | — | — |
| 2010-07-02 | $715.20 | $715.20 | 714 | — | — |
| 2010-07-01 | $657.60 | $657.60 | 859 | — | — |
| 2010-06-30 | $686.40 | $686.40 | 814 | — | — |
| 2010-06-29 | $686.40 | $686.40 | 1,466 | — | — |
| 2010-06-28 | $734.40 | $734.40 | 2,362 | — | — |
| 2010-06-25 | $825.60 | $825.60 | 1,978 | — | — |
| 2010-06-24 | $878.40 | $878.40 | 2,689 | — | — |
| 2010-06-23 | $892.80 | $892.80 | 6,977 | — | — |
| 2010-06-22 | $830.40 | $830.40 | 9,939 | — | — |
| 2010-06-21 | $681.60 | $681.60 | 2,538 | — | — |
| 2010-06-18 | $734.40 | $734.40 | 2,421 | — | — |
| 2010-06-17 | $772.80 | $772.80 | 10,353 | — | — |
| 2010-06-16 | $715.20 | $715.20 | 4,106 | — | — |
| 2010-06-15 | $552.00 | $552.00 | 572 | — | — |
| 2010-06-14 | $561.60 | $561.60 | 1,074 | — | — |
| 2010-06-11 | $556.80 | $556.80 | 479 | — | — |
| 2010-06-10 | $571.20 | $571.20 | 533 | — | — |
| 2010-06-09 | $571.20 | $571.20 | 525 | — | — |
| 2010-06-08 | $571.20 | $571.20 | 1,119 | — | — |
| 2010-06-07 | $537.60 | $537.60 | 1,385 | — | — |
| 2010-06-04 | $600.00 | $600.00 | 429 | — | — |
| 2010-06-03 | $638.40 | $638.40 | 578 | — | — |
| 2010-06-02 | $648.00 | $648.00 | 328 | — | — |
| 2010-06-01 | $609.60 | $609.60 | 659 | — | — |
| 2010-05-28 | $691.20 | $691.20 | 742 | — | — |
| 2010-05-27 | $662.40 | $662.40 | 800 | — | — |
| 2010-05-26 | $672.00 | $672.00 | 856 | — | — |
| 2010-05-25 | $643.20 | $643.20 | 1,365 | — | — |
| 2010-05-24 | $672.00 | $672.00 | 3,037 | — | — |
| 2010-05-21 | $614.40 | $614.40 | 3,055 | — | — |
| 2010-05-20 | $571.20 | $571.20 | 1,952 | — | — |
| 2010-05-19 | $624.00 | $624.00 | 2,297 | — | — |
| 2010-05-18 | $681.60 | $681.60 | 1,999 | — | — |
| 2010-05-17 | $772.80 | $772.80 | 2,172 | — | — |
| 2010-05-14 | $816.00 | $816.00 | 1,700 | — | — |
| 2010-05-13 | $888.00 | $888.00 | 1,574 | — | — |
| 2010-05-12 | $868.80 | $868.80 | 1,769 | — | — |
| 2010-05-11 | $849.60 | $849.60 | 2,160 | — | — |
| 2010-05-10 | $926.40 | $926.40 | 1,114 | — | — |
| 2010-05-07 | $945.60 | $945.60 | 1,402 | — | — |
| 2010-05-06 | $974.40 | $974.40 | 2,435 | — | — |
| 2010-05-05 | $916.80 | $916.80 | 1,618 | — | — |
| 2010-05-04 | $912.00 | $912.00 | 2,643 | — | — |
| 2010-05-03 | $979.20 | $979.20 | 1,809 | — | — |
| 2010-04-30 | $955.20 | $955.20 | 2,324 | — | — |
| 2010-04-29 | $1,008.00 | $1,008.00 | 1,856 | — | — |
| 2010-04-28 | $998.40 | $998.40 | 3,072 | — | — |
| 2010-04-27 | $1,046.40 | $1,046.40 | 2,586 | — | — |
| 2010-04-26 | $1,094.40 | $1,094.40 | 2,773 | — | — |
| 2010-04-23 | $1,156.80 | $1,156.80 | 2,593 | — | — |
| 2010-04-22 | $1,204.80 | $1,204.80 | 2,345 | — | — |
| 2010-04-21 | $1,132.80 | $1,132.80 | 4,781 | — | — |
| 2010-04-20 | $1,209.60 | $1,209.60 | 6,080 | — | — |
| 2010-04-19 | $1,185.60 | $1,185.60 | 11,593 | — | — |
| 2010-04-16 | $1,363.20 | $1,363.20 | 19,520 | — | — |
| 2010-04-15 | $1,243.20 | $1,243.20 | 13,498 | — | — |
| 2010-04-14 | $1,032.00 | $1,032.00 | 31,908 | — | — |
| 2010-04-13 | $844.80 | $844.80 | 41,885 | — | — |
| 2010-04-12 | $1,752.00 | $1,752.00 | 19,270 | — | — |
| 2010-04-09 | $1,272.00 | $1,272.00 | 7,332 | — | — |
| 2010-04-08 | $1,123.20 | $1,123.20 | 3,834 | — | — |
| 2010-04-07 | $1,051.20 | $1,051.20 | 11,640 | — | — |
| 2010-04-06 | $859.20 | $859.20 | 1,437 | — | — |
| 2010-04-05 | $859.20 | $859.20 | 5,727 | — | — |
| 2010-04-01 | $782.40 | $782.40 | 927 | — | — |
| 2010-03-31 | $777.60 | $777.60 | 821 | — | — |
| 2010-03-30 | $777.60 | $777.60 | 1,542 | — | — |
| 2010-03-29 | $772.80 | $772.80 | 1,498 | — | — |
| 2010-03-26 | $763.20 | $763.20 | 949 | — | — |
| 2010-03-25 | $768.00 | $768.00 | 2,137 | — | — |
| 2010-03-24 | $758.40 | $758.40 | 1,536 | — | — |
| 2010-03-23 | $792.00 | $792.00 | 3,444 | — | — |
| 2010-03-22 | $768.00 | $768.00 | 11,922 | — | — |
| 2010-03-19 | $676.80 | $676.80 | 3,018 | — | — |
| 2010-03-18 | $604.80 | $604.80 | 998 | — | — |
| 2010-03-17 | $585.60 | $585.60 | 514 | — | — |
| 2010-03-16 | $600.00 | $600.00 | 1,543 | — | — |
| 2010-03-15 | $614.40 | $614.40 | 445 | — | — |
| 2010-03-12 | $628.80 | $628.80 | 826 | — | — |
| 2010-03-11 | $643.20 | $643.20 | 941 | — | — |
| 2010-03-10 | $648.00 | $648.00 | 1,658 | — | — |
| 2010-03-09 | $662.40 | $662.40 | 1,085 | — | — |
| 2010-03-08 | $657.60 | $657.60 | 1,380 | — | — |
| 2010-03-05 | $633.60 | $633.60 | 5,269 | — | — |
| 2010-03-04 | $643.20 | $643.20 | 6,077 | — | — |
| 2010-03-03 | $571.20 | $571.20 | 1,630 | — | — |
| 2010-03-02 | $566.40 | $566.40 | 745 | — | — |
| 2010-03-01 | $561.60 | $561.60 | 2,201 | — | — |
| 2010-02-26 | $600.00 | $600.00 | 1,003 | — | — |
| 2010-02-25 | $585.60 | $585.60 | 2,637 | — | — |
| 2010-02-24 | $590.40 | $590.40 | 2,494 | — | — |
| 2010-02-23 | $580.80 | $580.80 | 2,218 | — | — |
| 2010-02-22 | $537.60 | $537.60 | 2,225 | — | — |
| 2010-02-19 | $547.20 | $547.20 | 4,128 | — | — |
| 2010-02-18 | $566.40 | $566.40 | 5,830 | — | — |
| 2010-02-17 | $638.40 | $638.40 | 13,181 | — | — |
| 2010-02-16 | $724.80 | $724.80 | 14,003 | — | — |
| 2010-02-12 | $585.60 | $585.60 | 22,978 | — | — |
| 2010-02-11 | $456.00 | $456.00 | 12,455 | — | — |
| 2010-02-10 | $379.20 | $379.20 | 10,194 | — | — |
| 2010-02-09 | $360.00 | $360.00 | 5,310 | — | — |
| 2010-02-08 | $331.20 | $331.20 | 103 | — | — |
| 2010-02-05 | $336.00 | $336.00 | 187 | — | — |
| 2010-02-04 | $326.40 | $326.40 | 338 | — | — |
| 2010-02-03 | $345.60 | $345.60 | 722 | — | — |
| 2010-02-02 | $336.00 | $336.00 | 297 | — | — |
| 2010-02-01 | $331.20 | $331.20 | 348 | — | — |
| 2010-01-29 | $316.80 | $316.80 | 175 | — | — |
| 2010-01-28 | $316.80 | $316.80 | 306 | — | — |
| 2010-01-27 | $326.40 | $326.40 | 469 | — | — |
| 2010-01-26 | $345.60 | $345.60 | 666 | — | — |
| 2010-01-25 | $355.20 | $355.20 | 124 | — | — |
| 2010-01-22 | $355.20 | $355.20 | 798 | — | — |
| 2010-01-21 | $345.60 | $345.60 | 368 | — | — |
| 2010-01-20 | $345.60 | $345.60 | 491 | — | — |
| 2010-01-19 | $340.80 | $340.80 | 1,067 | — | — |
| 2010-01-15 | $340.80 | $340.80 | 214 | — | — |
| 2010-01-14 | $336.00 | $336.00 | 250 | — | — |
| 2010-01-13 | $340.80 | $340.80 | 423 | — | — |
| 2010-01-12 | $331.20 | $331.20 | 710 | — | — |
| 2010-01-11 | $336.00 | $336.00 | 1,919 | — | — |
| 2010-01-08 | $326.40 | $326.40 | 1,147 | — | — |
| 2010-01-07 | $316.80 | $316.80 | 173 | — | — |
| 2010-01-06 | $316.80 | $316.80 | 552 | — | — |
| 2010-01-05 | $326.40 | $326.40 | 335 | — | — |
| 2010-01-04 | $316.80 | $316.80 | 148 | — | — |