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
- 2009-07-01 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 | $218.40 | $275.38 | 40,860 | — | — |
| 2010-12-30 | $219.40 | $276.64 | 54,420 | — | — |
| 2010-12-29 | $217.90 | $274.75 | 133,040 | — | — |
| 2010-12-28 | $229.00 | $276.51 | 99,220 | — | — |
| 2010-12-27 | $231.60 | $279.65 | 82,940 | — | — |
| 2010-12-23 | $232.40 | $280.62 | 139,550 | — | — |
| 2010-12-22 | $230.20 | $277.96 | 83,950 | — | — |
| 2010-12-21 | $230.00 | $277.72 | 95,270 | — | — |
| 2010-12-20 | $227.70 | $274.94 | 110,320 | — | — |
| 2010-12-17 | $226.30 | $273.25 | 106,940 | — | — |
| 2010-12-16 | $225.90 | $272.77 | 118,030 | — | — |
| 2010-12-15 | $225.10 | $271.80 | 675,500 | — | — |
| 2010-12-14 | $234.70 | $283.39 | 70,500 | — | — |
| 2010-12-13 | $230.50 | $278.32 | 46,060 | — | — |
| 2010-12-10 | $229.40 | $276.99 | 55,570 | — | — |
| 2010-12-09 | $230.20 | $277.96 | 54,730 | — | — |
| 2010-12-08 | $234.00 | $282.55 | 55,110 | — | — |
| 2010-12-07 | $235.20 | $284.00 | 81,830 | — | — |
| 2010-12-06 | $232.60 | $280.86 | 53,010 | — | — |
| 2010-12-03 | $231.40 | $279.41 | 43,310 | — | — |
| 2010-12-02 | $228.10 | $275.42 | 39,770 | — | — |
| 2010-12-01 | $227.10 | $274.22 | 50,850 | — | — |
| 2010-11-30 | $225.80 | $272.65 | 116,100 | — | — |
| 2010-11-29 | $226.60 | $273.61 | 44,690 | — | — |
| 2010-11-26 | $225.80 | $272.65 | 15,620 | — | — |
| 2010-11-24 | $225.80 | $272.65 | 37,090 | — | — |
| 2010-11-23 | $224.90 | $271.56 | 36,340 | — | — |
| 2010-11-22 | $225.50 | $272.28 | 34,650 | — | — |
| 2010-11-19 | $225.00 | $271.68 | 60,060 | — | — |
| 2010-11-18 | $225.00 | $271.68 | 40,630 | — | — |
| 2010-11-17 | $224.10 | $270.59 | 40,620 | — | — |
| 2010-11-16 | $222.10 | $268.18 | 93,310 | — | — |
| 2010-11-15 | $224.70 | $271.32 | 68,570 | — | — |
| 2010-11-12 | $228.20 | $275.55 | 46,500 | — | — |
| 2010-11-11 | $228.10 | $275.42 | 45,660 | — | — |
| 2010-11-10 | $227.30 | $274.46 | 64,120 | — | — |
| 2010-11-09 | $224.50 | $271.08 | 82,180 | — | — |
| 2010-11-08 | $226.30 | $273.25 | 69,790 | — | — |
| 2010-11-05 | $226.50 | $273.49 | 68,630 | — | — |
| 2010-11-04 | $228.00 | $275.30 | 84,910 | — | — |
| 2010-11-03 | $221.70 | $267.70 | 45,670 | — | — |
| 2010-11-02 | $221.10 | $266.97 | 59,630 | — | — |
| 2010-11-01 | $218.50 | $263.83 | 56,180 | — | — |
| 2010-10-29 | $215.70 | $260.45 | 206,460 | — | — |
| 2010-10-28 | $215.00 | $259.61 | 89,070 | — | — |
| 2010-10-27 | $217.70 | $262.87 | 54,520 | — | — |
| 2010-10-26 | $217.90 | $263.11 | 58,040 | — | — |
| 2010-10-25 | $219.70 | $265.28 | 70,630 | — | — |
| 2010-10-22 | $218.60 | $263.95 | 49,960 | — | — |
| 2010-10-21 | $217.70 | $262.87 | 72,430 | — | — |
| 2010-10-20 | $218.30 | $263.59 | 71,270 | — | — |
| 2010-10-19 | $218.00 | $263.23 | 85,250 | — | — |
| 2010-10-18 | $217.00 | $262.02 | 39,540 | — | — |
| 2010-10-15 | $216.20 | $261.06 | 67,370 | — | — |
| 2010-10-14 | $216.00 | $260.81 | 43,370 | — | — |
| 2010-10-13 | $214.90 | $259.49 | 74,550 | — | — |
| 2010-10-12 | $214.50 | $259.00 | 73,380 | — | — |
| 2010-10-11 | $216.10 | $260.93 | 79,380 | — | — |
| 2010-10-08 | $214.60 | $259.12 | 134,790 | — | — |
| 2010-10-07 | $211.00 | $254.78 | 821,410 | — | — |
| 2010-10-06 | $218.00 | $263.23 | 35,980 | — | — |
| 2010-10-05 | $214.80 | $259.36 | 36,260 | — | — |
| 2010-10-04 | $213.30 | $257.55 | 22,900 | — | — |
| 2010-10-01 | $213.00 | $257.19 | 46,510 | — | — |
| 2010-09-30 | $215.20 | $259.85 | 29,530 | — | — |
| 2010-09-29 | $216.20 | $261.06 | 61,190 | — | — |
| 2010-09-28 | $217.90 | $263.11 | 62,760 | — | — |
| 2010-09-27 | $228.10 | $263.35 | 78,950 | — | — |
| 2010-09-24 | $229.00 | $264.39 | 48,530 | — | — |
| 2010-09-23 | $226.50 | $261.50 | 43,820 | — | — |
| 2010-09-22 | $230.60 | $266.24 | 58,020 | — | — |
| 2010-09-21 | $227.40 | $262.54 | 97,900 | — | — |
| 2010-09-20 | $223.00 | $257.46 | 42,970 | — | — |
| 2010-09-17 | $220.00 | $254.00 | 36,100 | — | — |
| 2010-09-16 | $218.30 | $252.04 | 14,460 | — | — |
| 2010-09-15 | $218.40 | $252.15 | 23,340 | — | — |
| 2010-09-14 | $218.10 | $251.80 | 20,590 | — | — |
| 2010-09-13 | $215.90 | $249.26 | 21,820 | — | — |
| 2010-09-10 | $214.30 | $247.42 | 21,980 | — | — |
| 2010-09-09 | $213.30 | $246.26 | 26,230 | — | — |
| 2010-09-08 | $214.30 | $247.42 | 23,330 | — | — |
| 2010-09-07 | $210.00 | $242.45 | 19,540 | — | — |
| 2010-09-03 | $212.30 | $245.11 | 19,460 | — | — |
| 2010-09-02 | $212.00 | $244.76 | 13,300 | — | — |
| 2010-09-01 | $211.90 | $244.65 | 24,910 | — | — |
| 2010-08-31 | $209.20 | $241.53 | 17,390 | — | — |
| 2010-08-30 | $207.50 | $239.57 | 15,660 | — | — |
| 2010-08-27 | $208.40 | $240.61 | 17,710 | — | — |
| 2010-08-26 | $206.70 | $238.64 | 16,950 | — | — |
| 2010-08-25 | $206.50 | $238.41 | 20,280 | — | — |
| 2010-08-24 | $205.90 | $237.72 | 25,780 | — | — |
| 2010-08-23 | $203.80 | $235.29 | 13,630 | — | — |
| 2010-08-20 | $205.60 | $237.37 | 17,620 | — | — |
| 2010-08-19 | $206.00 | $237.83 | 17,790 | — | — |
| 2010-08-18 | $208.90 | $241.18 | 27,970 | — | — |
| 2010-08-17 | $206.20 | $238.07 | 24,320 | — | — |
| 2010-08-16 | $203.70 | $235.18 | 17,400 | — | — |
| 2010-08-13 | $203.10 | $234.49 | 15,230 | — | — |
| 2010-08-12 | $205.00 | $236.68 | 19,490 | — | — |
| 2010-08-11 | $205.80 | $237.60 | 17,060 | — | — |
| 2010-08-10 | $207.30 | $239.34 | 20,990 | — | — |
| 2010-08-09 | $208.10 | $240.26 | 18,520 | — | — |
| 2010-08-06 | $207.00 | $238.99 | 20,040 | — | — |
| 2010-08-05 | $204.80 | $236.45 | 15,420 | — | — |
| 2010-08-04 | $205.90 | $237.72 | 25,690 | — | — |
| 2010-08-03 | $205.00 | $236.68 | 20,900 | — | — |
| 2010-08-02 | $203.90 | $235.41 | 41,300 | — | — |
| 2010-07-30 | $203.50 | $234.95 | 8,580 | — | — |
| 2010-07-29 | $204.00 | $235.53 | 29,390 | — | — |
| 2010-07-28 | $203.30 | $234.72 | 29,510 | — | — |
| 2010-07-27 | $208.40 | $240.61 | 12,200 | — | — |
| 2010-07-26 | $207.90 | $240.03 | 13,550 | — | — |
| 2010-07-23 | $206.30 | $238.18 | 15,000 | — | — |
| 2010-07-22 | $203.20 | $234.60 | 24,120 | — | — |
| 2010-07-21 | $200.80 | $231.83 | 11,230 | — | — |
| 2010-07-20 | $203.90 | $235.41 | 14,790 | — | — |
| 2010-07-19 | $200.10 | $231.02 | 24,050 | — | — |
| 2010-07-16 | $199.90 | $230.79 | 13,450 | — | — |
| 2010-07-15 | $205.00 | $236.68 | 12,640 | — | — |
| 2010-07-14 | $202.50 | $233.79 | 8,450 | — | — |
| 2010-07-13 | $203.80 | $235.29 | 15,030 | — | — |
| 2010-07-12 | $200.60 | $231.60 | 8,250 | — | — |
| 2010-07-09 | $200.00 | $230.91 | 26,880 | — | — |
| 2010-07-08 | $203.20 | $234.60 | 18,240 | — | — |
| 2010-07-07 | $200.00 | $230.91 | 15,980 | — | — |
| 2010-07-06 | $193.00 | $222.83 | 20,290 | — | — |
| 2010-07-02 | $196.20 | $226.52 | 17,630 | — | — |
| 2010-07-01 | $198.40 | $229.06 | 36,150 | — | — |
| 2010-06-30 | $200.10 | $231.02 | 17,090 | — | — |
| 2010-06-29 | $202.30 | $233.56 | 18,310 | — | — |
| 2010-06-28 | $204.70 | $236.33 | 25,920 | — | — |
| 2010-06-25 | $214.70 | $239.34 | 75,430 | — | — |
| 2010-06-24 | $206.80 | $230.53 | 17,060 | — | — |
| 2010-06-23 | $207.00 | $230.75 | 25,230 | — | — |
| 2010-06-22 | $209.70 | $233.76 | 25,220 | — | — |
| 2010-06-21 | $211.60 | $235.88 | 28,570 | — | — |
| 2010-06-18 | $210.00 | $234.10 | 23,640 | — | — |
| 2010-06-17 | $210.00 | $234.10 | 11,620 | — | — |
| 2010-06-16 | $209.70 | $233.76 | 28,670 | — | — |
| 2010-06-15 | $207.60 | $231.42 | 24,060 | — | — |
| 2010-06-14 | $207.70 | $231.53 | 21,350 | — | — |
| 2010-06-11 | $207.40 | $231.20 | 27,420 | — | — |
| 2010-06-10 | $206.80 | $230.53 | 17,340 | — | — |
| 2010-06-09 | $203.90 | $227.30 | 15,070 | — | — |
| 2010-06-08 | $202.90 | $226.18 | 28,270 | — | — |
| 2010-06-07 | $199.90 | $222.84 | 27,710 | — | — |
| 2010-06-04 | $201.50 | $224.62 | 34,290 | — | — |
| 2010-06-03 | $206.20 | $229.86 | 31,300 | — | — |
| 2010-06-02 | $208.50 | $232.42 | 41,110 | — | — |
| 2010-06-01 | $206.10 | $229.75 | 55,370 | — | — |
| 2010-05-28 | $205.90 | $229.53 | 127,930 | — | — |
| 2010-05-27 | $207.70 | $231.53 | 49,730 | — | — |
| 2010-05-26 | $201.30 | $224.40 | 49,580 | — | — |
| 2010-05-25 | $196.40 | $218.94 | 50,900 | — | — |
| 2010-05-24 | $198.40 | $221.16 | 52,960 | — | — |
| 2010-05-21 | $197.10 | $219.72 | 63,770 | — | — |
| 2010-05-20 | $190.80 | $212.69 | 66,670 | — | — |
| 2010-05-19 | $199.70 | $222.61 | 44,380 | — | — |
| 2010-05-18 | $199.50 | $222.39 | 42,140 | — | — |
| 2010-05-17 | $200.90 | $223.95 | 30,620 | — | — |
| 2010-05-14 | $199.40 | $222.28 | 29,230 | — | — |
| 2010-05-13 | $202.90 | $226.18 | 29,010 | — | — |
| 2010-05-12 | $203.20 | $226.52 | 21,860 | — | — |
| 2010-05-11 | $201.00 | $224.06 | 24,340 | — | — |
| 2010-05-10 | $199.70 | $222.61 | 30,150 | — | — |
| 2010-05-07 | $192.30 | $214.37 | 49,530 | — | — |
| 2010-05-06 | $197.10 | $219.72 | 74,830 | — | — |
| 2010-05-05 | $199.20 | $222.06 | 36,260 | — | — |
| 2010-05-04 | $204.60 | $228.08 | 37,750 | — | — |
| 2010-05-03 | $207.50 | $231.31 | 29,760 | — | — |
| 2010-04-30 | $206.50 | $230.19 | 50,850 | — | — |
| 2010-04-29 | $208.40 | $232.31 | 121,110 | — | — |
| 2010-04-28 | $205.50 | $229.08 | 499,470 | — | — |
| 2010-04-27 | $208.90 | $232.87 | 56,530 | — | — |
| 2010-04-26 | $216.90 | $241.79 | 18,840 | — | — |
| 2010-04-23 | $219.20 | $244.35 | 20,440 | — | — |
| 2010-04-22 | $222.00 | $247.47 | 12,850 | — | — |
| 2010-04-21 | $221.60 | $247.03 | 16,210 | — | — |
| 2010-04-20 | $220.30 | $245.58 | 45,160 | — | — |
| 2010-04-19 | $216.20 | $241.01 | 34,900 | — | — |
| 2010-04-16 | $222.70 | $248.25 | 28,730 | — | — |
| 2010-04-15 | $233.10 | $259.85 | 9,840 | — | — |
| 2010-04-14 | $233.80 | $260.63 | 14,110 | — | — |
| 2010-04-13 | $229.00 | $255.28 | 10,140 | — | — |
| 2010-04-12 | $226.80 | $252.82 | 16,060 | — | — |
| 2010-04-09 | $226.90 | $252.94 | 10,180 | — | — |
| 2010-04-08 | $227.50 | $253.60 | 9,420 | — | — |
| 2010-04-07 | $230.50 | $256.95 | 13,330 | — | — |
| 2010-04-06 | $233.00 | $259.74 | 17,270 | — | — |
| 2010-04-05 | $232.10 | $258.73 | 11,940 | — | — |
| 2010-04-01 | $230.20 | $256.61 | 13,050 | — | — |
| 2010-03-31 | $230.00 | $256.39 | 23,570 | — | — |
| 2010-03-30 | $228.70 | $254.94 | 7,980 | — | — |
| 2010-03-29 | $225.50 | $251.37 | 12,600 | — | — |
| 2010-03-26 | $231.00 | $248.81 | 21,430 | — | — |
| 2010-03-25 | $233.20 | $251.18 | 13,160 | — | — |
| 2010-03-24 | $232.80 | $250.75 | 11,410 | — | — |
| 2010-03-23 | $234.20 | $252.26 | 13,760 | — | — |
| 2010-03-22 | $230.20 | $247.95 | 18,660 | — | — |
| 2010-03-19 | $230.50 | $248.27 | 43,380 | — | — |
| 2010-03-18 | $231.60 | $249.46 | 36,230 | — | — |
| 2010-03-17 | $238.10 | $256.46 | 13,970 | — | — |
| 2010-03-16 | $237.50 | $255.81 | 11,210 | — | — |
| 2010-03-15 | $237.50 | $255.81 | 12,220 | — | — |
| 2010-03-12 | $237.30 | $255.60 | 10,550 | — | — |
| 2010-03-11 | $236.10 | $254.30 | 11,140 | — | — |
| 2010-03-10 | $237.10 | $255.38 | 16,000 | — | — |
| 2010-03-09 | $237.00 | $255.27 | 21,010 | — | — |
| 2010-03-08 | $234.10 | $252.15 | 12,690 | — | — |
| 2010-03-05 | $230.80 | $248.60 | 13,960 | — | — |
| 2010-03-04 | $228.50 | $246.12 | 13,450 | — | — |
| 2010-03-03 | $231.40 | $249.24 | 7,790 | — | — |
| 2010-03-02 | $229.40 | $247.09 | 7,400 | — | — |
| 2010-03-01 | $228.70 | $246.33 | 10,920 | — | — |
| 2010-02-26 | $227.00 | $244.50 | 22,050 | — | — |
| 2010-02-25 | $225.00 | $242.35 | 14,730 | — | — |
| 2010-02-24 | $222.80 | $239.98 | 10,900 | — | — |
| 2010-02-23 | $221.50 | $238.58 | 13,540 | — | — |
| 2010-02-22 | $221.80 | $238.90 | 10,670 | — | — |
| 2010-02-19 | $221.50 | $238.58 | 18,700 | — | — |
| 2010-02-18 | $224.40 | $241.70 | 17,040 | — | — |
| 2010-02-17 | $222.80 | $239.98 | 13,930 | — | — |
| 2010-02-16 | $223.20 | $240.41 | 14,410 | — | — |
| 2010-02-12 | $218.70 | $235.56 | 9,380 | — | — |
| 2010-02-11 | $218.00 | $234.81 | 8,420 | — | — |
| 2010-02-10 | $217.40 | $234.16 | 9,500 | — | — |
| 2010-02-09 | $220.90 | $237.93 | 17,180 | — | — |
| 2010-02-08 | $222.70 | $239.87 | 8,410 | — | — |
| 2010-02-05 | $223.50 | $240.73 | 23,550 | — | — |
| 2010-02-04 | $222.50 | $239.66 | 21,470 | — | — |
| 2010-02-03 | $229.20 | $246.87 | 14,360 | — | — |
| 2010-02-02 | $230.20 | $247.95 | 25,560 | — | — |
| 2010-02-01 | $227.50 | $245.04 | 24,930 | — | — |
| 2010-01-29 | $224.00 | $241.27 | 97,630 | — | — |
| 2010-01-28 | $229.20 | $246.87 | 36,050 | — | — |
| 2010-01-27 | $224.90 | $242.24 | 21,080 | — | — |
| 2010-01-26 | $225.30 | $242.67 | 24,100 | — | — |
| 2010-01-25 | $224.20 | $241.49 | 19,690 | — | — |
| 2010-01-22 | $220.10 | $237.07 | 26,220 | — | — |
| 2010-01-21 | $222.60 | $239.76 | 24,350 | — | — |
| 2010-01-20 | $220.30 | $237.29 | 23,360 | — | — |
| 2010-01-19 | $225.20 | $242.56 | 36,790 | — | — |
| 2010-01-15 | $219.60 | $236.53 | 23,610 | — | — |
| 2010-01-14 | $219.30 | $236.21 | 38,540 | — | — |
| 2010-01-13 | $218.10 | $234.92 | 51,260 | — | — |
| 2010-01-12 | $213.70 | $230.18 | 371,900 | — | — |
| 2010-01-11 | $215.00 | $231.58 | 42,070 | — | — |
| 2010-01-08 | $224.00 | $241.27 | 11,040 | — | — |
| 2010-01-07 | $224.50 | $241.81 | 17,540 | — | — |
| 2010-01-06 | $228.50 | $246.12 | 6,450 | — | — |
| 2010-01-05 | $227.90 | $245.47 | 8,710 | — | — |
| 2010-01-04 | $229.00 | $246.66 | 7,810 | — | — |