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
- 2002-04-08 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 | $145.60 | $312.99 | 387,420 | — | — |
| 2010-12-30 | $144.65 | $310.95 | 310,460 | — | — |
| 2010-12-29 | $145.10 | $311.91 | 348,400 | — | — |
| 2010-12-28 | $143.80 | $309.12 | 349,940 | — | — |
| 2010-12-27 | $143.30 | $308.04 | 270,900 | — | — |
| 2010-12-23 | $143.25 | $307.94 | 416,060 | — | — |
| 2010-12-22 | $144.35 | $310.30 | 466,560 | — | — |
| 2010-12-21 | $143.40 | $308.26 | 625,240 | — | — |
| 2010-12-20 | $140.25 | $301.49 | 886,800 | — | — |
| 2010-12-17 | $139.65 | $300.20 | 361,320 | — | — |
| 2010-12-16 | $139.70 | $300.30 | 397,760 | — | — |
| 2010-12-15 | $140.20 | $301.38 | 477,040 | — | — |
| 2010-12-14 | $141.00 | $303.10 | 457,700 | — | — |
| 2010-12-13 | $143.15 | $307.72 | 554,980 | — | — |
| 2010-12-10 | $143.65 | $306.65 | 594,060 | — | — |
| 2010-12-09 | $143.15 | $305.58 | 589,840 | — | — |
| 2010-12-08 | $143.60 | $306.54 | 531,620 | — | — |
| 2010-12-07 | $144.05 | $307.50 | 664,520 | — | — |
| 2010-12-06 | $144.25 | $307.93 | 726,280 | — | — |
| 2010-12-03 | $142.75 | $304.72 | 531,180 | — | — |
| 2010-12-02 | $141.85 | $302.80 | 470,660 | — | — |
| 2010-12-01 | $140.35 | $299.60 | 448,340 | — | — |
| 2010-11-30 | $138.50 | $295.65 | 515,880 | — | — |
| 2010-11-29 | $140.15 | $299.17 | 401,380 | — | — |
| 2010-11-26 | $140.00 | $298.85 | 196,560 | — | — |
| 2010-11-24 | $141.35 | $301.74 | 456,640 | — | — |
| 2010-11-23 | $139.55 | $297.89 | 514,140 | — | — |
| 2010-11-22 | $142.35 | $303.87 | 589,220 | — | — |
| 2010-11-19 | $143.40 | $306.11 | 693,520 | — | — |
| 2010-11-18 | $139.60 | $298.00 | 983,220 | — | — |
| 2010-11-17 | $138.90 | $296.51 | 785,180 | — | — |
| 2010-11-16 | $139.65 | $298.11 | 1,201,540 | — | — |
| 2010-11-15 | $143.60 | $306.54 | 609,340 | — | — |
| 2010-11-12 | $145.90 | $311.45 | 635,180 | — | — |
| 2010-11-11 | $150.25 | $320.74 | 350,240 | — | — |
| 2010-11-10 | $149.85 | $319.88 | 679,360 | — | — |
| 2010-11-09 | $149.65 | $319.45 | 1,198,060 | — | — |
| 2010-11-08 | $147.60 | $315.08 | 695,840 | — | — |
| 2010-11-05 | $145.15 | $309.85 | 586,160 | — | — |
| 2010-11-04 | $146.55 | $312.84 | 661,640 | — | — |
| 2010-11-03 | $141.70 | $302.48 | 886,220 | — | — |
| 2010-11-02 | $142.25 | $303.66 | 539,560 | — | — |
| 2010-11-01 | $141.40 | $301.84 | 784,040 | — | — |
| 2010-10-29 | $141.10 | $301.20 | 1,673,640 | — | — |
| 2010-10-28 | $138.20 | $295.01 | 489,220 | — | — |
| 2010-10-27 | $137.75 | $294.05 | 1,003,940 | — | — |
| 2010-10-26 | $138.35 | $295.33 | 650,060 | — | — |
| 2010-10-25 | $138.45 | $295.55 | 715,820 | — | — |
| 2010-10-22 | $137.75 | $294.05 | 643,540 | — | — |
| 2010-10-21 | $138.25 | $295.12 | 959,680 | — | — |
| 2010-10-20 | $142.45 | $304.08 | 1,738,100 | — | — |
| 2010-10-19 | $146.25 | $312.20 | 867,680 | — | — |
| 2010-10-18 | $150.95 | $322.23 | 602,880 | — | — |
| 2010-10-15 | $151.20 | $322.76 | 753,260 | — | — |
| 2010-10-14 | $152.45 | $325.43 | 483,500 | — | — |
| 2010-10-13 | $153.55 | $327.78 | 457,540 | — | — |
| 2010-10-12 | $151.95 | $324.36 | 407,620 | — | — |
| 2010-10-11 | $152.85 | $326.29 | 283,860 | — | — |
| 2010-10-08 | $152.45 | $325.43 | 422,380 | — | — |
| 2010-10-07 | $150.40 | $321.06 | 768,020 | — | — |
| 2010-10-06 | $151.05 | $322.44 | 632,880 | — | — |
| 2010-10-05 | $149.80 | $319.77 | 873,720 | — | — |
| 2010-10-04 | $148.60 | $317.21 | 628,440 | — | — |
| 2010-10-01 | $151.30 | $322.98 | 1,147,000 | — | — |
| 2010-09-30 | $151.15 | $322.66 | 2,643,140 | — | — |
| 2010-09-29 | $144.30 | $308.03 | 768,660 | — | — |
| 2010-09-28 | $142.10 | $303.34 | 477,280 | — | — |
| 2010-09-27 | $143.05 | $305.37 | 521,620 | — | — |
| 2010-09-24 | $142.05 | $303.23 | 404,160 | — | — |
| 2010-09-23 | $140.10 | $299.07 | 546,640 | — | — |
| 2010-09-22 | $139.60 | $298.00 | 543,820 | — | — |
| 2010-09-21 | $141.40 | $301.84 | 773,740 | — | — |
| 2010-09-20 | $142.25 | $303.66 | 472,360 | — | — |
| 2010-09-17 | $140.85 | $300.67 | 619,660 | — | — |
| 2010-09-16 | $141.30 | $301.63 | 624,740 | — | — |
| 2010-09-15 | $141.60 | $302.27 | 732,000 | — | — |
| 2010-09-14 | $144.50 | $308.46 | 628,160 | — | — |
| 2010-09-13 | $146.15 | $311.98 | 422,360 | — | — |
| 2010-09-10 | $145.60 | $308.67 | 401,640 | — | — |
| 2010-09-09 | $144.70 | $306.77 | 464,980 | — | — |
| 2010-09-08 | $143.25 | $303.69 | 528,400 | — | — |
| 2010-09-07 | $141.30 | $299.56 | 531,180 | — | — |
| 2010-09-03 | $143.10 | $303.37 | 419,100 | — | — |
| 2010-09-02 | $140.95 | $298.82 | 463,120 | — | — |
| 2010-09-01 | $140.55 | $297.97 | 707,360 | — | — |
| 2010-08-31 | $137.45 | $291.40 | 715,460 | — | — |
| 2010-08-30 | $138.35 | $293.30 | 649,080 | — | — |
| 2010-08-27 | $139.15 | $295.00 | 1,017,600 | — | — |
| 2010-08-26 | $133.70 | $283.45 | 730,520 | — | — |
| 2010-08-25 | $132.50 | $280.90 | 1,082,000 | — | — |
| 2010-08-24 | $132.95 | $281.86 | 737,060 | — | — |
| 2010-08-23 | $138.25 | $293.09 | 641,360 | — | — |
| 2010-08-20 | $138.50 | $293.62 | 666,680 | — | — |
| 2010-08-19 | $140.75 | $298.39 | 791,820 | — | — |
| 2010-08-18 | $141.10 | $299.13 | 641,500 | — | — |
| 2010-08-17 | $143.40 | $304.01 | 542,440 | — | — |
| 2010-08-16 | $141.70 | $300.41 | 403,260 | — | — |
| 2010-08-13 | $143.05 | $303.27 | 398,960 | — | — |
| 2010-08-12 | $143.95 | $305.18 | 538,980 | — | — |
| 2010-08-11 | $146.25 | $310.05 | 687,340 | — | — |
| 2010-08-10 | $152.60 | $323.51 | 470,260 | — | — |
| 2010-08-09 | $154.55 | $327.65 | 375,960 | — | — |
| 2010-08-06 | $155.95 | $330.62 | 574,520 | — | — |
| 2010-08-05 | $159.20 | $337.51 | 655,060 | — | — |
| 2010-08-04 | $157.35 | $333.58 | 750,560 | — | — |
| 2010-08-03 | $153.90 | $326.27 | 551,160 | — | — |
| 2010-08-02 | $156.65 | $332.10 | 345,820 | — | — |
| 2010-07-30 | $152.65 | $323.62 | 592,500 | — | — |
| 2010-07-29 | $151.75 | $321.71 | 770,400 | — | — |
| 2010-07-28 | $151.50 | $321.18 | 574,940 | — | — |
| 2010-07-27 | $154.15 | $326.80 | 565,300 | — | — |
| 2010-07-26 | $157.45 | $333.80 | 388,680 | — | — |
| 2010-07-23 | $155.60 | $329.87 | 714,020 | — | — |
| 2010-07-22 | $158.05 | $335.07 | 875,140 | — | — |
| 2010-07-21 | $156.80 | $332.42 | 1,314,840 | — | — |
| 2010-07-20 | $164.55 | $348.85 | 797,380 | — | — |
| 2010-07-19 | $159.90 | $338.99 | 463,220 | — | — |
| 2010-07-16 | $159.20 | $337.51 | 765,800 | — | — |
| 2010-07-15 | $165.30 | $350.44 | 615,400 | — | — |
| 2010-07-14 | $165.50 | $350.86 | 409,320 | — | — |
| 2010-07-13 | $166.40 | $352.77 | 612,280 | — | — |
| 2010-07-12 | $165.70 | $351.29 | 385,480 | — | — |
| 2010-07-09 | $164.80 | $349.38 | 547,460 | — | — |
| 2010-07-08 | $163.00 | $345.56 | 750,020 | — | — |
| 2010-07-07 | $158.10 | $335.17 | 413,340 | — | — |
| 2010-07-06 | $152.95 | $324.26 | 432,740 | — | — |
| 2010-07-02 | $152.80 | $323.94 | 531,980 | — | — |
| 2010-07-01 | $152.35 | $322.98 | 470,280 | — | — |
| 2010-06-30 | $151.70 | $321.61 | 702,740 | — | — |
| 2010-06-29 | $153.45 | $325.32 | 728,860 | — | — |
| 2010-06-28 | $160.10 | $339.41 | 473,700 | — | — |
| 2010-06-25 | $164.75 | $349.27 | 939,060 | — | — |
| 2010-06-24 | $159.60 | $338.35 | 534,540 | — | — |
| 2010-06-23 | $163.70 | $347.05 | 660,900 | — | — |
| 2010-06-22 | $166.25 | $352.45 | 720,140 | — | — |
| 2010-06-21 | $171.60 | $363.79 | 650,920 | — | — |
| 2010-06-18 | $172.30 | $365.28 | 552,320 | — | — |
| 2010-06-17 | $173.65 | $368.14 | 752,300 | — | — |
| 2010-06-16 | $171.20 | $362.95 | 648,720 | — | — |
| 2010-06-15 | $172.55 | $365.81 | 573,540 | — | — |
| 2010-06-14 | $168.00 | $356.16 | 582,280 | — | — |
| 2010-06-11 | $167.65 | $355.42 | 582,460 | — | — |
| 2010-06-10 | $167.60 | $353.19 | 825,280 | — | — |
| 2010-06-09 | $163.05 | $343.61 | 926,340 | — | — |
| 2010-06-08 | $165.55 | $348.87 | 931,120 | — | — |
| 2010-06-07 | $164.05 | $345.71 | 718,000 | — | — |
| 2010-06-04 | $164.15 | $345.92 | 1,040,360 | — | — |
| 2010-06-03 | $167.60 | $353.19 | 1,322,480 | — | — |
| 2010-06-02 | $163.20 | $343.92 | 970,820 | — | — |
| 2010-06-01 | $152.50 | $321.37 | 837,620 | — | — |
| 2010-05-28 | $154.25 | $325.06 | 645,980 | — | — |
| 2010-05-27 | $154.25 | $325.06 | 580,460 | — | — |
| 2010-05-26 | $146.30 | $308.31 | 948,440 | — | — |
| 2010-05-25 | $147.10 | $309.99 | 775,300 | — | — |
| 2010-05-24 | $147.45 | $310.73 | 416,280 | — | — |
| 2010-05-21 | $150.55 | $317.26 | 750,260 | — | — |
| 2010-05-20 | $147.25 | $310.31 | 996,940 | — | — |
| 2010-05-19 | $155.25 | $327.17 | 697,260 | — | — |
| 2010-05-18 | $155.90 | $328.54 | 564,660 | — | — |
| 2010-05-17 | $157.20 | $331.28 | 643,480 | — | — |
| 2010-05-14 | $160.10 | $337.39 | 807,460 | — | — |
| 2010-05-13 | $163.50 | $344.55 | 613,440 | — | — |
| 2010-05-12 | $162.30 | $342.03 | 701,000 | — | — |
| 2010-05-11 | $158.45 | $333.91 | 764,860 | — | — |
| 2010-05-10 | $157.15 | $331.17 | 819,740 | — | — |
| 2010-05-07 | $151.40 | $319.06 | 1,344,740 | — | — |
| 2010-05-06 | $151.55 | $319.37 | 1,781,580 | — | — |
| 2010-05-05 | $157.95 | $332.86 | 847,220 | — | — |
| 2010-05-04 | $162.70 | $342.87 | 1,062,180 | — | — |
| 2010-05-03 | $165.85 | $349.51 | 649,220 | — | — |
| 2010-04-30 | $165.35 | $348.45 | 992,920 | — | — |
| 2010-04-29 | $163.90 | $345.40 | 884,700 | — | — |
| 2010-04-28 | $161.95 | $341.29 | 600,520 | — | — |
| 2010-04-27 | $160.75 | $338.76 | 1,094,980 | — | — |
| 2010-04-26 | $165.00 | $347.72 | 834,280 | — | — |
| 2010-04-23 | $163.35 | $344.24 | 742,800 | — | — |
| 2010-04-22 | $159.10 | $335.28 | 678,140 | — | — |
| 2010-04-21 | $158.45 | $333.91 | 1,173,420 | — | — |
| 2010-04-20 | $158.75 | $334.54 | 561,020 | — | — |
| 2010-04-19 | $155.00 | $326.64 | 586,860 | — | — |
| 2010-04-16 | $155.70 | $328.12 | 714,620 | — | — |
| 2010-04-15 | $159.10 | $335.28 | 571,080 | — | — |
| 2010-04-14 | $159.10 | $335.28 | 896,260 | — | — |
| 2010-04-13 | $161.20 | $339.71 | 470,620 | — | — |
| 2010-04-12 | $160.30 | $337.81 | 502,520 | — | — |
| 2010-04-09 | $160.85 | $338.97 | 447,560 | — | — |
| 2010-04-08 | $160.55 | $338.34 | 811,640 | — | — |
| 2010-04-07 | $160.80 | $338.86 | 803,880 | — | — |
| 2010-04-06 | $164.05 | $345.71 | 801,040 | — | — |
| 2010-04-05 | $164.75 | $347.19 | 800,400 | — | — |
| 2010-04-01 | $158.85 | $334.75 | 838,500 | — | — |
| 2010-03-31 | $155.15 | $326.96 | 684,200 | — | — |
| 2010-03-30 | $153.30 | $323.06 | 654,200 | — | — |
| 2010-03-29 | $151.70 | $319.69 | 653,560 | — | — |
| 2010-03-26 | $147.35 | $310.52 | 887,960 | — | — |
| 2010-03-25 | $149.15 | $314.31 | 929,240 | — | — |
| 2010-03-24 | $150.50 | $317.16 | 884,220 | — | — |
| 2010-03-23 | $154.85 | $326.33 | 987,360 | — | — |
| 2010-03-22 | $152.25 | $320.85 | 952,100 | — | — |
| 2010-03-19 | $154.20 | $324.96 | 1,006,460 | — | — |
| 2010-03-18 | $158.45 | $333.91 | 882,120 | — | — |
| 2010-03-17 | $161.75 | $340.87 | 1,167,500 | — | — |
| 2010-03-16 | $165.55 | $348.87 | 698,160 | — | — |
| 2010-03-15 | $166.25 | $350.35 | 663,580 | — | — |
| 2010-03-12 | $167.45 | $352.88 | 869,180 | — | — |
| 2010-03-11 | $169.30 | $356.78 | 467,820 | — | — |
| 2010-03-10 | $171.20 | $358.67 | 512,200 | — | — |
| 2010-03-09 | $170.25 | $356.68 | 579,200 | — | — |
| 2010-03-08 | $170.90 | $358.04 | 398,800 | — | — |
| 2010-03-05 | $171.25 | $358.78 | 831,700 | — | — |
| 2010-03-04 | $169.15 | $354.38 | 612,080 | — | — |
| 2010-03-03 | $170.30 | $356.79 | 763,360 | — | — |
| 2010-03-02 | $171.85 | $360.04 | 667,880 | — | — |
| 2010-03-01 | $169.45 | $355.01 | 936,360 | — | — |
| 2010-02-26 | $163.90 | $343.38 | 683,600 | — | — |
| 2010-02-25 | $162.20 | $339.82 | 646,580 | — | — |
| 2010-02-24 | $161.30 | $337.93 | 454,860 | — | — |
| 2010-02-23 | $159.80 | $334.79 | 575,660 | — | — |
| 2010-02-22 | $162.55 | $340.55 | 649,800 | — | — |
| 2010-02-19 | $167.35 | $350.61 | 514,280 | — | — |
| 2010-02-18 | $167.70 | $351.34 | 545,060 | — | — |
| 2010-02-17 | $165.10 | $345.89 | 1,043,200 | — | — |
| 2010-02-16 | $165.85 | $347.47 | 697,940 | — | — |
| 2010-02-12 | $159.55 | $334.27 | 803,240 | — | — |
| 2010-02-11 | $157.50 | $329.97 | 848,140 | — | — |
| 2010-02-10 | $153.20 | $320.96 | 770,500 | — | — |
| 2010-02-09 | $153.40 | $321.38 | 813,320 | — | — |
| 2010-02-08 | $151.65 | $317.72 | 598,340 | — | — |
| 2010-02-05 | $152.25 | $318.97 | 856,400 | — | — |
| 2010-02-04 | $153.70 | $322.01 | 1,012,260 | — | — |
| 2010-02-03 | $161.35 | $338.04 | 566,700 | — | — |
| 2010-02-02 | $161.70 | $338.77 | 692,820 | — | — |
| 2010-02-01 | $158.00 | $331.02 | 622,740 | — | — |
| 2010-01-29 | $152.95 | $320.44 | 950,920 | — | — |
| 2010-01-28 | $154.90 | $324.52 | 856,820 | — | — |
| 2010-01-27 | $157.35 | $329.66 | 993,120 | — | — |
| 2010-01-26 | $159.15 | $333.43 | 726,920 | — | — |
| 2010-01-25 | $162.40 | $340.24 | 638,640 | — | — |
| 2010-01-22 | $161.15 | $337.62 | 1,202,560 | — | — |
| 2010-01-21 | $162.25 | $339.92 | 1,166,680 | — | — |
| 2010-01-20 | $168.95 | $353.96 | 774,080 | — | — |
| 2010-01-19 | $173.10 | $362.65 | 536,000 | — | — |
| 2010-01-15 | $172.45 | $361.29 | 812,680 | — | — |
| 2010-01-14 | $175.05 | $366.74 | 757,060 | — | — |
| 2010-01-13 | $175.95 | $368.62 | 910,180 | — | — |
| 2010-01-12 | $171.00 | $358.25 | 680,000 | — | — |
| 2010-01-11 | $172.40 | $361.19 | 749,360 | — | — |
| 2010-01-08 | $174.95 | $366.53 | 630,340 | — | — |
| 2010-01-07 | $174.15 | $364.85 | 689,220 | — | — |
| 2010-01-06 | $175.10 | $366.84 | 639,940 | — | — |
| 2010-01-05 | $173.00 | $362.44 | 657,940 | — | — |
| 2010-01-04 | $171.00 | $358.25 | 598,440 | — | — |