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
- 2005-11-15 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 | $167.44 | $295.41 | 113,286 | — | — |
| 2010-12-30 | $167.86 | $296.15 | 158,486 | — | — |
| 2010-12-29 | $169.89 | $299.73 | 174,786 | — | — |
| 2010-12-28 | $168.21 | $295.66 | 121,243 | — | — |
| 2010-12-27 | $168.00 | $295.29 | 118,386 | — | — |
| 2010-12-23 | $168.98 | $297.01 | 239,686 | — | — |
| 2010-12-22 | $166.04 | $291.84 | 230,871 | — | — |
| 2010-12-21 | $161.84 | $284.46 | 184,186 | — | — |
| 2010-12-20 | $162.26 | $285.20 | 204,786 | — | — |
| 2010-12-17 | $162.68 | $285.94 | 399,571 | — | — |
| 2010-12-16 | $158.76 | $279.05 | 276,129 | — | — |
| 2010-12-15 | $160.93 | $282.86 | 210,529 | — | — |
| 2010-12-14 | $160.86 | $282.74 | 327,971 | — | — |
| 2010-12-13 | $156.59 | $275.23 | 310,486 | — | — |
| 2010-12-10 | $155.89 | $274.00 | 216,600 | — | — |
| 2010-12-09 | $153.58 | $269.94 | 173,829 | — | — |
| 2010-12-08 | $154.56 | $271.66 | 252,300 | — | — |
| 2010-12-07 | $153.16 | $269.20 | 300,700 | — | — |
| 2010-12-06 | $152.74 | $268.46 | 224,529 | — | — |
| 2010-12-03 | $154.49 | $271.54 | 287,229 | — | — |
| 2010-12-02 | $156.73 | $275.48 | 208,071 | — | — |
| 2010-12-01 | $154.28 | $271.17 | 226,357 | — | — |
| 2010-11-30 | $151.48 | $266.25 | 213,314 | — | — |
| 2010-11-29 | $154.28 | $271.17 | 245,257 | — | — |
| 2010-11-26 | $152.81 | $268.59 | 107,514 | — | — |
| 2010-11-24 | $157.22 | $275.24 | 306,357 | — | — |
| 2010-11-23 | $153.16 | $268.14 | 281,386 | — | — |
| 2010-11-22 | $155.96 | $273.04 | 194,857 | — | — |
| 2010-11-19 | $155.82 | $272.79 | 199,714 | — | — |
| 2010-11-18 | $156.45 | $273.90 | 195,414 | — | — |
| 2010-11-17 | $153.02 | $267.89 | 196,300 | — | — |
| 2010-11-16 | $151.13 | $264.58 | 347,214 | — | — |
| 2010-11-15 | $155.05 | $271.44 | 248,943 | — | — |
| 2010-11-12 | $155.26 | $271.81 | 322,157 | — | — |
| 2010-11-11 | $158.97 | $278.31 | 234,643 | — | — |
| 2010-11-10 | $161.00 | $281.86 | 273,329 | — | — |
| 2010-11-09 | $161.28 | $282.35 | 342,729 | — | — |
| 2010-11-08 | $161.77 | $283.21 | 272,371 | — | — |
| 2010-11-05 | $165.06 | $288.97 | 222,414 | — | — |
| 2010-11-04 | $166.95 | $292.28 | 310,057 | — | — |
| 2010-11-03 | $162.05 | $283.70 | 257,514 | — | — |
| 2010-11-02 | $160.86 | $281.62 | 153,629 | — | — |
| 2010-11-01 | $161.35 | $282.47 | 293,300 | — | — |
| 2010-10-29 | $159.60 | $279.41 | 252,157 | — | — |
| 2010-10-28 | $158.90 | $278.18 | 266,386 | — | — |
| 2010-10-27 | $159.60 | $279.41 | 272,086 | — | — |
| 2010-10-26 | $159.25 | $277.72 | 221,671 | — | — |
| 2010-10-25 | $157.99 | $275.52 | 212,886 | — | — |
| 2010-10-22 | $158.13 | $275.77 | 210,271 | — | — |
| 2010-10-21 | $157.71 | $275.03 | 307,486 | — | — |
| 2010-10-20 | $156.59 | $273.08 | 398,671 | — | — |
| 2010-10-19 | $154.84 | $270.03 | 393,186 | — | — |
| 2010-10-18 | $158.83 | $276.99 | 395,043 | — | — |
| 2010-10-15 | $157.57 | $274.79 | 344,514 | — | — |
| 2010-10-14 | $157.01 | $273.81 | 421,629 | — | — |
| 2010-10-13 | $157.64 | $274.91 | 594,271 | — | — |
| 2010-10-12 | $153.44 | $267.59 | 419,857 | — | — |
| 2010-10-11 | $150.57 | $262.58 | 294,529 | — | — |
| 2010-10-08 | $151.83 | $264.78 | 640,857 | — | — |
| 2010-10-07 | $144.34 | $251.72 | 269,814 | — | — |
| 2010-10-06 | $143.43 | $250.13 | 224,357 | — | — |
| 2010-10-05 | $143.15 | $249.64 | 281,857 | — | — |
| 2010-10-04 | $141.33 | $246.47 | 225,114 | — | — |
| 2010-10-01 | $142.31 | $248.18 | 312,000 | — | — |
| 2010-09-30 | $140.49 | $245.00 | 412,943 | — | — |
| 2010-09-29 | $139.51 | $243.29 | 426,543 | — | — |
| 2010-09-28 | $136.71 | $238.41 | 315,771 | — | — |
| 2010-09-27 | $135.17 | $234.65 | 263,743 | — | — |
| 2010-09-24 | $134.33 | $233.19 | 194,100 | — | — |
| 2010-09-23 | $131.32 | $227.97 | 187,486 | — | — |
| 2010-09-22 | $132.58 | $230.15 | 270,929 | — | — |
| 2010-09-21 | $134.12 | $232.83 | 309,843 | — | — |
| 2010-09-20 | $133.14 | $231.13 | 311,514 | — | — |
| 2010-09-17 | $132.09 | $229.30 | 224,514 | — | — |
| 2010-09-16 | $131.18 | $227.72 | 192,543 | — | — |
| 2010-09-15 | $131.53 | $228.33 | 241,543 | — | — |
| 2010-09-14 | $130.34 | $226.27 | 272,657 | — | — |
| 2010-09-13 | $132.23 | $229.55 | 279,600 | — | — |
| 2010-09-10 | $132.72 | $230.40 | 402,157 | — | — |
| 2010-09-09 | $131.04 | $227.48 | 800,471 | — | — |
| 2010-09-08 | $128.31 | $222.74 | 193,600 | — | — |
| 2010-09-07 | $128.73 | $223.47 | 246,086 | — | — |
| 2010-09-03 | $131.95 | $229.06 | 296,614 | — | — |
| 2010-09-02 | $130.20 | $226.02 | 232,314 | — | — |
| 2010-09-01 | $130.76 | $227.00 | 342,929 | — | — |
| 2010-08-31 | $131.46 | $228.21 | 283,771 | — | — |
| 2010-08-30 | $133.70 | $232.10 | 181,629 | — | — |
| 2010-08-27 | $135.52 | $235.26 | 38,686 | — | — |
| 2010-08-26 | $133.56 | $230.09 | 173,429 | — | — |
| 2010-08-25 | $133.91 | $230.70 | 246,629 | — | — |
| 2010-08-24 | $135.24 | $232.99 | 234,714 | — | — |
| 2010-08-23 | $135.73 | $233.83 | 165,986 | — | — |
| 2010-08-20 | $136.43 | $235.04 | 125,829 | — | — |
| 2010-08-19 | $136.85 | $235.76 | 148,786 | — | — |
| 2010-08-18 | $138.25 | $238.17 | 161,171 | — | — |
| 2010-08-17 | $138.04 | $237.81 | 198,300 | — | — |
| 2010-08-16 | $136.01 | $234.31 | 180,214 | — | — |
| 2010-08-13 | $133.98 | $230.82 | 130,243 | — | — |
| 2010-08-12 | $132.79 | $228.77 | 203,329 | — | — |
| 2010-08-11 | $134.96 | $232.51 | 256,214 | — | — |
| 2010-08-10 | $138.25 | $238.17 | 168,943 | — | — |
| 2010-08-09 | $139.65 | $240.59 | 155,629 | — | — |
| 2010-08-06 | $136.99 | $236.00 | 189,214 | — | — |
| 2010-08-05 | $139.37 | $240.10 | 164,486 | — | — |
| 2010-08-04 | $138.67 | $238.90 | 174,743 | — | — |
| 2010-08-03 | $138.88 | $239.26 | 162,314 | — | — |
| 2010-08-02 | $138.32 | $238.29 | 168,429 | — | — |
| 2010-07-30 | $135.73 | $233.83 | 175,029 | — | — |
| 2010-07-29 | $136.57 | $235.28 | 147,057 | — | — |
| 2010-07-28 | $137.62 | $237.09 | 132,714 | — | — |
| 2010-07-27 | $139.93 | $239.31 | 165,114 | — | — |
| 2010-07-26 | $140.56 | $240.38 | 178,757 | — | — |
| 2010-07-23 | $138.46 | $236.79 | 204,329 | — | — |
| 2010-07-22 | $138.04 | $236.08 | 201,629 | — | — |
| 2010-07-21 | $135.45 | $231.65 | 170,157 | — | — |
| 2010-07-20 | $136.57 | $233.56 | 183,286 | — | — |
| 2010-07-19 | $133.70 | $228.65 | 157,843 | — | — |
| 2010-07-16 | $134.89 | $230.69 | 236,857 | — | — |
| 2010-07-15 | $139.37 | $238.35 | 287,357 | — | — |
| 2010-07-14 | $140.21 | $239.79 | 190,886 | — | — |
| 2010-07-13 | $140.00 | $239.43 | 163,886 | — | — |
| 2010-07-12 | $139.37 | $238.35 | 121,600 | — | — |
| 2010-07-09 | $138.67 | $237.15 | 107,429 | — | — |
| 2010-07-08 | $137.62 | $235.36 | 237,129 | — | — |
| 2010-07-07 | $137.13 | $234.52 | 183,186 | — | — |
| 2010-07-06 | $135.45 | $231.65 | 280,500 | — | — |
| 2010-07-02 | $134.75 | $230.45 | 183,471 | — | — |
| 2010-07-01 | $137.20 | $234.64 | 301,286 | — | — |
| 2010-06-30 | $133.14 | $227.70 | 213,743 | — | — |
| 2010-06-29 | $133.56 | $228.41 | 283,186 | — | — |
| 2010-06-28 | $140.07 | $239.55 | 160,514 | — | — |
| 2010-06-25 | $143.85 | $244.29 | 229,286 | — | — |
| 2010-06-24 | $140.21 | $238.11 | 174,243 | — | — |
| 2010-06-23 | $142.87 | $242.62 | 193,986 | — | — |
| 2010-06-22 | $143.08 | $242.98 | 190,414 | — | — |
| 2010-06-21 | $146.65 | $249.04 | 245,357 | — | — |
| 2010-06-18 | $146.44 | $248.69 | 159,729 | — | — |
| 2010-06-17 | $145.39 | $246.90 | 314,229 | — | — |
| 2010-06-16 | $145.60 | $247.26 | 237,214 | — | — |
| 2010-06-15 | $144.55 | $245.48 | 266,343 | — | — |
| 2010-06-14 | $139.23 | $236.44 | 235,700 | — | — |
| 2010-06-11 | $136.92 | $232.52 | 175,386 | — | — |
| 2010-06-10 | $136.36 | $231.57 | 207,329 | — | — |
| 2010-06-09 | $131.32 | $223.01 | 205,471 | — | — |
| 2010-06-08 | $131.11 | $222.65 | 277,643 | — | — |
| 2010-06-07 | $131.60 | $223.48 | 284,714 | — | — |
| 2010-06-04 | $133.07 | $225.98 | 309,314 | — | — |
| 2010-06-03 | $140.28 | $238.23 | 283,329 | — | — |
| 2010-06-02 | $138.81 | $235.73 | 255,643 | — | — |
| 2010-06-01 | $133.21 | $226.22 | 265,657 | — | — |
| 2010-05-28 | $134.40 | $228.24 | 247,629 | — | — |
| 2010-05-27 | $134.75 | $228.83 | 260,200 | — | — |
| 2010-05-26 | $128.94 | $218.97 | 333,014 | — | — |
| 2010-05-25 | $127.54 | $214.94 | 409,557 | — | — |
| 2010-05-24 | $128.31 | $216.24 | 179,171 | — | — |
| 2010-05-21 | $130.20 | $219.42 | 474,129 | — | — |
| 2010-05-20 | $128.10 | $215.88 | 638,586 | — | — |
| 2010-05-19 | $133.84 | $225.55 | 598,243 | — | — |
| 2010-05-18 | $135.59 | $228.50 | 289,543 | — | — |
| 2010-05-17 | $135.59 | $228.50 | 358,929 | — | — |
| 2010-05-14 | $137.48 | $231.69 | 439,557 | — | — |
| 2010-05-13 | $138.25 | $232.99 | 559,486 | — | — |
| 2010-05-12 | $133.35 | $224.73 | 249,129 | — | — |
| 2010-05-11 | $130.13 | $219.30 | 269,200 | — | — |
| 2010-05-10 | $131.18 | $221.07 | 373,686 | — | — |
| 2010-05-07 | $124.88 | $210.45 | 670,286 | — | — |
| 2010-05-06 | $125.44 | $211.40 | 842,729 | — | — |
| 2010-05-05 | $129.85 | $218.83 | 1,274,957 | — | — |
| 2010-05-04 | $135.52 | $228.39 | 418,914 | — | — |
| 2010-05-03 | $141.12 | $237.82 | 257,057 | — | — |
| 2010-04-30 | $140.49 | $236.76 | 192,800 | — | — |
| 2010-04-29 | $140.98 | $237.59 | 220,029 | — | — |
| 2010-04-28 | $141.47 | $238.41 | 214,600 | — | — |
| 2010-04-27 | $142.24 | $237.94 | 305,200 | — | — |
| 2010-04-26 | $146.23 | $244.62 | 188,957 | — | — |
| 2010-04-23 | $146.86 | $245.67 | 219,429 | — | — |
| 2010-04-22 | $144.34 | $241.45 | 258,071 | — | — |
| 2010-04-21 | $143.22 | $239.58 | 279,943 | — | — |
| 2010-04-20 | $144.83 | $242.27 | 244,943 | — | — |
| 2010-04-19 | $140.28 | $234.66 | 357,600 | — | — |
| 2010-04-16 | $140.28 | $234.66 | 724,800 | — | — |
| 2010-04-15 | $143.50 | $240.05 | 263,143 | — | — |
| 2010-04-14 | $145.81 | $243.91 | 212,800 | — | — |
| 2010-04-13 | $145.53 | $243.44 | 401,900 | — | — |
| 2010-04-12 | $147.42 | $246.61 | 169,771 | — | — |
| 2010-04-09 | $148.12 | $247.78 | 260,414 | — | — |
| 2010-04-08 | $150.22 | $251.29 | 241,229 | — | — |
| 2010-04-07 | $151.55 | $253.52 | 304,971 | — | — |
| 2010-04-06 | $154.07 | $257.73 | 221,214 | — | — |
| 2010-04-05 | $155.05 | $259.37 | 256,029 | — | — |
| 2010-04-01 | $150.99 | $252.58 | 247,586 | — | — |
| 2010-03-31 | $147.84 | $247.31 | 249,629 | — | — |
| 2010-03-30 | $146.72 | $245.44 | 158,371 | — | — |
| 2010-03-29 | $147.21 | $246.26 | 213,643 | — | — |
| 2010-03-26 | $147.35 | $244.78 | 195,814 | — | — |
| 2010-03-25 | $145.88 | $242.34 | 219,157 | — | — |
| 2010-03-24 | $148.40 | $246.52 | 154,986 | — | — |
| 2010-03-23 | $149.31 | $248.04 | 224,486 | — | — |
| 2010-03-22 | $146.86 | $243.97 | 334,729 | — | — |
| 2010-03-19 | $148.26 | $246.29 | 222,557 | — | — |
| 2010-03-18 | $150.01 | $249.20 | 268,500 | — | — |
| 2010-03-17 | $151.27 | $251.29 | 184,814 | — | — |
| 2010-03-16 | $150.15 | $249.43 | 188,357 | — | — |
| 2010-03-15 | $147.77 | $245.48 | 233,114 | — | — |
| 2010-03-12 | $150.71 | $250.36 | 287,586 | — | — |
| 2010-03-11 | $150.99 | $250.83 | 165,329 | — | — |
| 2010-03-10 | $151.48 | $251.64 | 237,729 | — | — |
| 2010-03-09 | $147.14 | $244.43 | 175,043 | — | — |
| 2010-03-08 | $147.42 | $244.90 | 204,257 | — | — |
| 2010-03-05 | $147.35 | $244.78 | 255,929 | — | — |
| 2010-03-04 | $144.41 | $239.90 | 259,229 | — | — |
| 2010-03-03 | $146.44 | $243.27 | 261,257 | — | — |
| 2010-03-02 | $146.86 | $243.97 | 337,771 | — | — |
| 2010-03-01 | $147.00 | $244.20 | 507,957 | — | — |
| 2010-02-26 | $143.01 | $237.57 | 298,414 | — | — |
| 2010-02-25 | $140.98 | $234.20 | 400,600 | — | — |
| 2010-02-24 | $138.88 | $230.71 | 409,857 | — | — |
| 2010-02-23 | $138.32 | $228.12 | 400,571 | — | — |
| 2010-02-22 | $138.39 | $228.23 | 314,343 | — | — |
| 2010-02-19 | $136.92 | $225.81 | 323,757 | — | — |
| 2010-02-18 | $135.66 | $223.73 | 439,171 | — | — |
| 2010-02-17 | $132.30 | $218.19 | 322,929 | — | — |
| 2010-02-16 | $130.76 | $215.65 | 368,114 | — | — |
| 2010-02-12 | $127.61 | $210.45 | 380,286 | — | — |
| 2010-02-11 | $127.19 | $209.76 | 475,057 | — | — |
| 2010-02-10 | $122.36 | $201.79 | 238,500 | — | — |
| 2010-02-09 | $122.01 | $201.22 | 346,157 | — | — |
| 2010-02-08 | $119.28 | $196.72 | 255,057 | — | — |
| 2010-02-05 | $122.36 | $201.79 | 475,829 | — | — |
| 2010-02-04 | $122.57 | $202.14 | 361,629 | — | — |
| 2010-02-03 | $125.16 | $206.41 | 228,457 | — | — |
| 2010-02-02 | $124.88 | $205.95 | 408,857 | — | — |
| 2010-02-01 | $121.31 | $200.06 | 318,214 | — | — |
| 2010-01-29 | $115.01 | $189.67 | 434,543 | — | — |
| 2010-01-28 | $116.34 | $191.87 | 298,714 | — | — |
| 2010-01-27 | $118.02 | $194.64 | 305,257 | — | — |
| 2010-01-26 | $119.35 | $195.20 | 233,829 | — | — |
| 2010-01-25 | $121.10 | $198.07 | 249,300 | — | — |
| 2010-01-22 | $119.77 | $195.89 | 506,114 | — | — |
| 2010-01-21 | $120.54 | $197.15 | 589,757 | — | — |
| 2010-01-20 | $126.84 | $207.45 | 233,529 | — | — |
| 2010-01-19 | $128.38 | $209.97 | 179,114 | — | — |
| 2010-01-15 | $126.56 | $207.00 | 164,186 | — | — |
| 2010-01-14 | $126.77 | $207.34 | 183,557 | — | — |
| 2010-01-13 | $126.21 | $206.42 | 254,343 | — | — |
| 2010-01-12 | $126.28 | $206.54 | 262,100 | — | — |
| 2010-01-11 | $130.97 | $214.21 | 268,143 | — | — |
| 2010-01-08 | $130.62 | $213.64 | 221,157 | — | — |
| 2010-01-07 | $130.48 | $213.41 | 248,771 | — | — |
| 2010-01-06 | $130.90 | $214.09 | 287,057 | — | — |
| 2010-01-05 | $127.68 | $208.83 | 212,571 | — | — |
| 2010-01-04 | $126.70 | $207.22 | 271,171 | — | — |