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
- 2003-12-18 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 | $116.40 | $116.40 | 31 | — | — |
| 2010-12-30 | $122.40 | $122.40 | 90 | — | — |
| 2010-12-29 | $135.60 | $135.60 | 85 | — | — |
| 2010-12-28 | $121.20 | $121.20 | 317 | — | — |
| 2010-12-27 | $141.60 | $141.60 | 231 | — | — |
| 2010-12-23 | $110.40 | $110.40 | 64 | — | — |
| 2010-12-22 | $102.00 | $102.00 | 192 | — | — |
| 2010-12-21 | $92.40 | $92.40 | 88 | — | — |
| 2010-12-20 | $94.80 | $94.80 | 24 | — | — |
| 2010-12-17 | $102.00 | $102.00 | 37 | — | — |
| 2010-12-16 | $100.80 | $100.80 | 18 | — | — |
| 2010-12-15 | $98.40 | $98.40 | 5 | — | — |
| 2010-12-14 | $96.00 | $96.00 | 75 | — | — |
| 2010-12-13 | $100.80 | $100.80 | 8 | — | — |
| 2010-12-10 | $96.00 | $96.00 | 45 | — | — |
| 2010-12-09 | $97.20 | $97.20 | 1 | — | — |
| 2010-12-08 | $102.00 | $102.00 | 33 | — | — |
| 2010-12-07 | $99.60 | $99.60 | 58 | — | — |
| 2010-12-06 | $94.80 | $94.80 | 40 | — | — |
| 2010-12-03 | $96.00 | $96.00 | 6 | — | — |
| 2010-12-02 | $103.20 | $103.20 | 4 | — | — |
| 2010-12-01 | $103.20 | $103.20 | 3 | — | — |
| 2010-11-30 | $105.60 | $105.60 | 98 | — | — |
| 2010-11-29 | $102.00 | $102.00 | 33 | — | — |
| 2010-11-26 | $100.80 | $100.80 | 6 | — | — |
| 2010-11-24 | $100.80 | $100.80 | 24 | — | — |
| 2010-11-23 | $97.20 | $97.20 | 35 | — | — |
| 2010-11-22 | $99.60 | $99.60 | 48 | — | — |
| 2010-11-19 | $104.40 | $104.40 | 92 | — | — |
| 2010-11-18 | $114.00 | $114.00 | 22 | — | — |
| 2010-11-17 | $116.40 | $116.40 | 3 | — | — |
| 2010-11-16 | $116.40 | $116.40 | 34 | — | — |
| 2010-11-15 | $121.20 | $121.20 | 9 | — | — |
| 2010-11-12 | $115.20 | $115.20 | 14 | — | — |
| 2010-11-11 | $123.60 | $123.60 | 50 | — | — |
| 2010-11-10 | $123.60 | $123.60 | 13 | — | — |
| 2010-11-09 | $116.40 | $116.40 | 23 | — | — |
| 2010-11-08 | $122.40 | $122.40 | 65 | — | — |
| 2010-11-05 | $128.40 | $128.40 | 41 | — | — |
| 2010-11-04 | $120.00 | $120.00 | 9 | — | — |
| 2010-11-03 | $134.40 | $134.40 | 7 | — | — |
| 2010-11-02 | $136.80 | $136.80 | 95 | — | — |
| 2010-11-01 | $138.00 | $138.00 | 0 | — | — |
| 2010-10-29 | $138.00 | $138.00 | 2 | — | — |
| 2010-10-28 | $138.00 | $138.00 | 4 | — | — |
| 2010-10-27 | $139.20 | $139.20 | 28 | — | — |
| 2010-10-26 | $138.00 | $138.00 | 16 | — | — |
| 2010-10-25 | $142.80 | $142.80 | 3 | — | — |
| 2010-10-22 | $146.40 | $146.40 | 257 | — | — |
| 2010-10-21 | $145.20 | $145.20 | 52 | — | — |
| 2010-10-20 | $130.80 | $130.80 | 13 | — | — |
| 2010-10-19 | $136.80 | $136.80 | 44 | — | — |
| 2010-10-18 | $148.80 | $148.80 | 42 | — | — |
| 2010-10-15 | $151.20 | $151.20 | 0 | — | — |
| 2010-10-14 | $151.20 | $151.20 | 25 | — | — |
| 2010-10-13 | $144.00 | $144.00 | 10 | — | — |
| 2010-10-12 | $151.20 | $151.20 | 92 | — | — |
| 2010-10-11 | $145.20 | $145.20 | 31 | — | — |
| 2010-10-08 | $153.60 | $153.60 | 16 | — | — |
| 2010-10-07 | $151.20 | $151.20 | 4 | — | — |
| 2010-10-06 | $157.20 | $157.20 | 23 | — | — |
| 2010-10-05 | $153.60 | $153.60 | 57 | — | — |
| 2010-10-04 | $142.80 | $142.80 | 58 | — | — |
| 2010-10-01 | $130.80 | $130.80 | 68 | — | — |
| 2010-09-30 | $140.40 | $140.40 | 89 | — | — |
| 2010-09-29 | $158.40 | $158.40 | 93 | — | — |
| 2010-09-28 | $175.20 | $175.20 | 153 | — | — |
| 2010-09-27 | $177.60 | $177.60 | 293 | — | — |
| 2010-09-24 | $150.00 | $150.00 | 18 | — | — |
| 2010-09-23 | $133.20 | $133.20 | 0 | — | — |
| 2010-09-22 | $133.20 | $133.20 | 3 | — | — |
| 2010-09-21 | $132.00 | $132.00 | 72 | — | — |
| 2010-09-20 | $126.00 | $126.00 | 8 | — | — |
| 2010-09-17 | $120.00 | $120.00 | 62 | — | — |
| 2010-09-16 | $103.20 | $103.20 | 45 | — | — |
| 2010-09-15 | $115.20 | $115.20 | 173 | — | — |
| 2010-09-14 | $114.00 | $114.00 | 84 | — | — |
| 2010-09-13 | $122.40 | $122.40 | 128 | — | — |
| 2010-09-10 | $130.80 | $130.80 | 128 | — | — |
| 2010-09-09 | $120.00 | $120.00 | 67 | — | — |
| 2010-09-08 | $120.00 | $120.00 | 179 | — | — |
| 2010-09-07 | $108.00 | $108.00 | 159 | — | — |
| 2010-09-03 | $108.00 | $108.00 | 58 | — | — |
| 2010-09-02 | $98.40 | $98.40 | 39 | — | — |
| 2010-09-01 | $92.40 | $92.40 | 78 | — | — |
| 2010-08-31 | $93.60 | $93.60 | 88 | — | — |
| 2010-08-30 | $96.00 | $96.00 | 43 | — | — |
| 2010-08-27 | $96.00 | $96.00 | 24 | — | — |
| 2010-08-26 | $98.40 | $98.40 | 113 | — | — |
| 2010-08-25 | $91.20 | $91.20 | 83 | — | — |
| 2010-08-24 | $108.00 | $108.00 | 362 | — | — |
| 2010-08-23 | $121.20 | $121.20 | 387 | — | — |
| 2010-08-20 | $133.20 | $133.20 | 148 | — | — |
| 2010-08-19 | $136.80 | $136.80 | 68 | — | — |
| 2010-08-18 | $138.00 | $138.00 | 0 | — | — |
| 2010-08-17 | $138.00 | $138.00 | 211 | — | — |
| 2010-08-16 | $140.40 | $140.40 | 9 | — | — |
| 2010-08-13 | $136.80 | $136.80 | 0 | — | — |
| 2010-08-12 | $136.80 | $136.80 | 12 | — | — |
| 2010-08-11 | $138.00 | $138.00 | 17 | — | — |
| 2010-08-10 | $142.80 | $142.80 | 8 | — | — |
| 2010-08-09 | $138.00 | $138.00 | 9 | — | — |
| 2010-08-06 | $134.40 | $134.40 | 33 | — | — |
| 2010-08-05 | $142.80 | $142.80 | 5 | — | — |
| 2010-08-04 | $140.40 | $140.40 | 64 | — | — |
| 2010-08-03 | $141.60 | $141.60 | 29 | — | — |
| 2010-08-02 | $138.00 | $138.00 | 96 | — | — |
| 2010-07-30 | $142.80 | $142.80 | 17 | — | — |
| 2010-07-29 | $144.00 | $144.00 | 12 | — | — |
| 2010-07-28 | $145.20 | $145.20 | 77 | — | — |
| 2010-07-27 | $145.20 | $145.20 | 84 | — | — |
| 2010-07-26 | $144.00 | $144.00 | 62 | — | — |
| 2010-07-23 | $138.00 | $138.00 | 9 | — | — |
| 2010-07-22 | $141.60 | $141.60 | 22 | — | — |
| 2010-07-21 | $136.80 | $136.80 | 34 | — | — |
| 2010-07-20 | $142.80 | $142.80 | 16 | — | — |
| 2010-07-19 | $135.60 | $135.60 | 62 | — | — |
| 2010-07-16 | $136.80 | $136.80 | 8 | — | — |
| 2010-07-15 | $134.40 | $134.40 | 39 | — | — |
| 2010-07-14 | $135.60 | $135.60 | 39 | — | — |
| 2010-07-13 | $129.60 | $129.60 | 93 | — | — |
| 2010-07-12 | $133.20 | $133.20 | 43 | — | — |
| 2010-07-09 | $141.60 | $141.60 | 18 | — | — |
| 2010-07-08 | $134.40 | $134.40 | 80 | — | — |
| 2010-07-07 | $136.80 | $136.80 | 98 | — | — |
| 2010-07-06 | $135.60 | $135.60 | 38 | — | — |
| 2010-07-02 | $135.60 | $135.60 | 32 | — | — |
| 2010-07-01 | $138.00 | $138.00 | 126 | — | — |
| 2010-06-30 | $151.20 | $151.20 | 428 | — | — |
| 2010-06-29 | $170.40 | $170.40 | 142 | — | — |
| 2010-06-28 | $170.40 | $170.40 | 338 | — | — |
| 2010-06-25 | $174.00 | $174.00 | 14 | — | — |
| 2010-06-24 | $170.40 | $170.40 | 71 | — | — |
| 2010-06-23 | $174.00 | $174.00 | 189 | — | — |
| 2010-06-22 | $175.20 | $175.20 | 260 | — | — |
| 2010-06-21 | $175.20 | $175.20 | 58 | — | — |
| 2010-06-18 | $182.40 | $182.40 | 38 | — | — |
| 2010-06-17 | $175.20 | $175.20 | 92 | — | — |
| 2010-06-16 | $172.80 | $172.80 | 45 | — | — |
| 2010-06-15 | $181.20 | $181.20 | 87 | — | — |
| 2010-06-14 | $176.40 | $176.40 | 73 | — | — |
| 2010-06-11 | $200.40 | $200.40 | 118 | — | — |
| 2010-06-10 | $199.20 | $199.20 | 92 | — | — |
| 2010-06-09 | $199.20 | $199.20 | 48 | — | — |
| 2010-06-08 | $242.40 | $242.40 | 698 | — | — |
| 2010-06-07 | $223.20 | $223.20 | 216 | — | — |
| 2010-06-04 | $231.60 | $231.60 | 81 | — | — |
| 2010-06-03 | $234.00 | $234.00 | 474 | — | — |
| 2010-06-02 | $241.20 | $241.20 | 1,529 | — | — |
| 2010-06-01 | $238.80 | $238.80 | 5,373 | — | — |
| 2010-05-28 | $480.00 | $480.00 | 33 | — | — |
| 2010-05-27 | $504.00 | $504.00 | 0 | — | — |
| 2010-05-26 | $504.00 | $504.00 | 5 | — | — |
| 2010-05-25 | $513.60 | $513.60 | 11 | — | — |
| 2010-05-24 | $504.00 | $504.00 | 4 | — | — |
| 2010-05-21 | $528.00 | $528.00 | 3 | — | — |
| 2010-05-20 | $548.40 | $548.40 | 47 | — | — |
| 2010-05-19 | $570.00 | $570.00 | 6 | — | — |
| 2010-05-18 | $570.00 | $570.00 | 30 | — | — |
| 2010-05-17 | $580.80 | $580.80 | 3 | — | — |
| 2010-05-14 | $589.20 | $589.20 | 12 | — | — |
| 2010-05-13 | $583.20 | $583.20 | 4 | — | — |
| 2010-05-12 | $570.00 | $570.00 | 6 | — | — |
| 2010-05-11 | $586.80 | $586.80 | 3 | — | — |
| 2010-05-10 | $585.60 | $585.60 | 7 | — | — |
| 2010-05-07 | $553.20 | $553.20 | 5 | — | — |
| 2010-05-06 | $570.00 | $570.00 | 3 | — | — |
| 2010-05-05 | $572.40 | $572.40 | 15 | — | — |
| 2010-05-04 | $654.00 | $654.00 | 5 | — | — |
| 2010-05-03 | $642.00 | $642.00 | 23 | — | — |
| 2010-04-30 | $634.80 | $634.80 | 18 | — | — |
| 2010-04-29 | $550.80 | $550.80 | 44 | — | — |
| 2010-04-28 | $560.40 | $560.40 | 4 | — | — |
| 2010-04-27 | $584.40 | $584.40 | 37 | — | — |
| 2010-04-26 | $603.60 | $603.60 | 19 | — | — |
| 2010-04-23 | $606.00 | $606.00 | 63 | — | — |
| 2010-04-22 | $609.60 | $609.60 | 0 | — | — |
| 2010-04-21 | $609.60 | $609.60 | 24 | — | — |
| 2010-04-20 | $585.60 | $585.60 | 3 | — | — |
| 2010-04-19 | $586.80 | $586.80 | 106 | — | — |
| 2010-04-16 | $589.20 | $589.20 | 53 | — | — |
| 2010-04-15 | $576.00 | $576.00 | 13 | — | — |
| 2010-04-14 | $564.00 | $564.00 | 38 | — | — |
| 2010-04-13 | $525.60 | $525.60 | 203 | — | — |
| 2010-04-12 | $570.00 | $570.00 | 42 | — | — |
| 2010-04-09 | $594.00 | $594.00 | 6 | — | — |
| 2010-04-08 | $612.00 | $612.00 | 18 | — | — |
| 2010-04-07 | $601.20 | $601.20 | 5 | — | — |
| 2010-04-06 | $632.40 | $632.40 | 56 | — | — |
| 2010-04-05 | $618.00 | $618.00 | 17 | — | — |
| 2010-04-01 | $612.00 | $612.00 | 204 | — | — |
| 2010-03-31 | $606.00 | $606.00 | 63 | — | — |
| 2010-03-30 | $660.00 | $660.00 | 12 | — | — |
| 2010-03-29 | $648.00 | $648.00 | 56 | — | — |
| 2010-03-26 | $612.00 | $612.00 | 4 | — | — |
| 2010-03-25 | $612.00 | $612.00 | 3 | — | — |
| 2010-03-24 | $636.00 | $636.00 | 14 | — | — |
| 2010-03-23 | $636.00 | $636.00 | 27 | — | — |
| 2010-03-22 | $576.00 | $576.00 | 14 | — | — |
| 2010-03-19 | $636.00 | $636.00 | 9 | — | — |
| 2010-03-18 | $624.00 | $624.00 | 19 | — | — |
| 2010-03-17 | $564.00 | $564.00 | 9 | — | — |
| 2010-03-16 | $588.00 | $588.00 | 24 | — | — |
| 2010-03-15 | $612.00 | $612.00 | 2 | — | — |
| 2010-03-12 | $612.00 | $612.00 | 22 | — | — |
| 2010-03-11 | $660.00 | $660.00 | 13 | — | — |
| 2010-03-10 | $672.00 | $672.00 | 7 | — | — |
| 2010-03-09 | $684.00 | $684.00 | 8 | — | — |
| 2010-03-08 | $660.00 | $660.00 | 5 | — | — |
| 2010-03-05 | $648.00 | $648.00 | 13 | — | — |
| 2010-03-04 | $684.00 | $684.00 | 0 | — | — |
| 2010-03-03 | $684.00 | $684.00 | 9 | — | — |
| 2010-03-02 | $660.00 | $660.00 | 1 | — | — |
| 2010-03-01 | $648.00 | $648.00 | 13 | — | — |
| 2010-02-26 | $720.00 | $720.00 | 31 | — | — |
| 2010-02-25 | $672.00 | $672.00 | 11 | — | — |
| 2010-02-24 | $660.00 | $660.00 | 1 | — | — |
| 2010-02-23 | $660.00 | $660.00 | 13 | — | — |
| 2010-02-22 | $636.00 | $636.00 | 28 | — | — |
| 2010-02-19 | $672.00 | $672.00 | 7 | — | — |
| 2010-02-18 | $696.00 | $696.00 | 23 | — | — |
| 2010-02-17 | $696.00 | $696.00 | 4 | — | — |
| 2010-02-16 | $708.00 | $708.00 | 35 | — | — |
| 2010-02-12 | $696.00 | $696.00 | 19 | — | — |
| 2010-02-11 | $684.00 | $684.00 | 28 | — | — |
| 2010-02-10 | $648.00 | $648.00 | 34 | — | — |
| 2010-02-09 | $672.00 | $672.00 | 66 | — | — |
| 2010-02-08 | $696.00 | $696.00 | 23 | — | — |
| 2010-02-05 | $696.00 | $696.00 | 35 | — | — |
| 2010-02-04 | $732.00 | $732.00 | 4 | — | — |
| 2010-02-03 | $744.00 | $744.00 | 12 | — | — |
| 2010-02-02 | $792.00 | $792.00 | 15 | — | — |
| 2010-02-01 | $756.00 | $756.00 | 35 | — | — |
| 2010-01-29 | $780.00 | $780.00 | 24 | — | — |
| 2010-01-28 | $780.00 | $780.00 | 23 | — | — |
| 2010-01-27 | $804.00 | $804.00 | 17 | — | — |
| 2010-01-26 | $840.00 | $840.00 | 1 | — | — |
| 2010-01-25 | $840.00 | $840.00 | 10 | — | — |
| 2010-01-22 | $804.00 | $804.00 | 81 | — | — |
| 2010-01-21 | $876.00 | $876.00 | 32 | — | — |
| 2010-01-20 | $864.00 | $864.00 | 41 | — | — |
| 2010-01-19 | $888.00 | $888.00 | 32 | — | — |
| 2010-01-15 | $864.00 | $864.00 | 93 | — | — |
| 2010-01-14 | $912.00 | $912.00 | 13 | — | — |
| 2010-01-13 | $912.00 | $912.00 | 43 | — | — |
| 2010-01-12 | $912.00 | $912.00 | 57 | — | — |
| 2010-01-11 | $960.00 | $960.00 | 46 | — | — |
| 2010-01-08 | $924.00 | $924.00 | 315 | — | — |
| 2010-01-07 | $852.00 | $852.00 | 15 | — | — |
| 2010-01-06 | $840.00 | $840.00 | 30 | — | — |
| 2010-01-05 | $828.00 | $828.00 | 30 | — | — |
| 2010-01-04 | $828.00 | $828.00 | 12 | — | — |