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
- 2009-07-30 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 | $418.50 | $418.50 | 52 | — | — |
| 2010-12-30 | $405.90 | $405.90 | 101 | — | — |
| 2010-12-29 | $393.30 | $393.30 | 120 | — | — |
| 2010-12-28 | $397.80 | $397.80 | 78 | — | — |
| 2010-12-27 | $365.40 | $365.40 | 90 | — | — |
| 2010-12-23 | $376.20 | $376.20 | 110 | — | — |
| 2010-12-22 | $360.90 | $360.90 | 296 | — | — |
| 2010-12-21 | $374.40 | $374.40 | 90 | — | — |
| 2010-12-20 | $374.40 | $374.40 | 414 | — | — |
| 2010-12-17 | $405.90 | $405.90 | 189 | — | — |
| 2010-12-16 | $417.60 | $417.60 | 270 | — | — |
| 2010-12-15 | $445.50 | $445.50 | 154 | — | — |
| 2010-12-14 | $432.90 | $432.90 | 58 | — | — |
| 2010-12-13 | $428.40 | $428.40 | 190 | — | — |
| 2010-12-10 | $438.30 | $438.30 | 9 | — | — |
| 2010-12-09 | $440.10 | $440.10 | 19 | — | — |
| 2010-12-08 | $440.10 | $440.10 | 10 | — | — |
| 2010-12-07 | $439.20 | $439.20 | 118 | — | — |
| 2010-12-06 | $451.80 | $451.80 | 367 | — | — |
| 2010-12-03 | $481.50 | $481.50 | 58 | — | — |
| 2010-12-02 | $504.00 | $504.00 | 14 | — | — |
| 2010-12-01 | $493.20 | $493.20 | 154 | — | — |
| 2010-11-30 | $513.00 | $513.00 | 194 | — | — |
| 2010-11-29 | $449.10 | $449.10 | 66 | — | — |
| 2010-11-26 | $441.00 | $441.00 | 21 | — | — |
| 2010-11-24 | $449.10 | $449.10 | 79 | — | — |
| 2010-11-23 | $432.00 | $432.00 | 84 | — | — |
| 2010-11-22 | $459.00 | $459.00 | 44 | — | — |
| 2010-11-19 | $477.00 | $477.00 | 0 | — | — |
| 2010-11-18 | $477.00 | $477.00 | 71 | — | — |
| 2010-11-17 | $453.60 | $453.60 | 631 | — | — |
| 2010-11-16 | $509.40 | $509.40 | 162 | — | — |
| 2010-11-15 | $506.70 | $506.70 | 37 | — | — |
| 2010-11-12 | $522.90 | $522.90 | 28 | — | — |
| 2010-11-11 | $534.60 | $534.60 | 289 | — | — |
| 2010-11-10 | $531.90 | $531.90 | 57 | — | — |
| 2010-11-09 | $540.00 | $540.00 | 298 | — | — |
| 2010-11-08 | $547.20 | $547.20 | 111 | — | — |
| 2010-11-05 | $539.10 | $539.10 | 110 | — | — |
| 2010-11-04 | $540.00 | $540.00 | 100 | — | — |
| 2010-11-03 | $544.50 | $544.50 | 231 | — | — |
| 2010-11-02 | $504.00 | $504.00 | 113 | — | — |
| 2010-11-01 | $520.20 | $520.20 | 28 | — | — |
| 2010-10-29 | $528.30 | $528.30 | 69 | — | — |
| 2010-10-28 | $532.80 | $532.80 | 304 | — | — |
| 2010-10-27 | $513.90 | $513.90 | 66 | — | — |
| 2010-10-26 | $522.00 | $522.00 | 120 | — | — |
| 2010-10-25 | $526.50 | $526.50 | 54 | — | — |
| 2010-10-22 | $522.00 | $522.00 | 272 | — | — |
| 2010-10-21 | $539.10 | $539.10 | 294 | — | — |
| 2010-10-20 | $504.00 | $504.00 | 54 | — | — |
| 2010-10-19 | $491.40 | $491.40 | 90 | — | — |
| 2010-10-18 | $514.80 | $514.80 | 78 | — | — |
| 2010-10-15 | $514.80 | $514.80 | 91 | — | — |
| 2010-10-14 | $525.60 | $525.60 | 63 | — | — |
| 2010-10-13 | $502.20 | $502.20 | 82 | — | — |
| 2010-10-12 | $513.00 | $513.00 | 52 | — | — |
| 2010-10-11 | $495.90 | $495.90 | 70 | — | — |
| 2010-10-08 | $509.40 | $509.40 | 37 | — | — |
| 2010-10-07 | $485.10 | $485.10 | 33 | — | — |
| 2010-10-06 | $488.70 | $488.70 | 47 | — | — |
| 2010-10-05 | $490.50 | $490.50 | 82 | — | — |
| 2010-10-04 | $492.30 | $492.30 | 0 | — | — |
| 2010-10-01 | $492.30 | $492.30 | 17 | — | — |
| 2010-09-30 | $486.00 | $486.00 | 23 | — | — |
| 2010-09-29 | $473.40 | $473.40 | 30 | — | — |
| 2010-09-28 | $478.80 | $478.80 | 34 | — | — |
| 2010-09-27 | $489.60 | $489.60 | 102 | — | — |
| 2010-09-24 | $490.50 | $490.50 | 6 | — | — |
| 2010-09-23 | $483.30 | $483.30 | 19 | — | — |
| 2010-09-22 | $492.30 | $492.30 | 43 | — | — |
| 2010-09-21 | $511.20 | $511.20 | 122 | — | — |
| 2010-09-20 | $494.10 | $494.10 | 83 | — | — |
| 2010-09-17 | $481.50 | $481.50 | 4 | — | — |
| 2010-09-16 | $472.50 | $472.50 | 57 | — | — |
| 2010-09-15 | $477.00 | $477.00 | 41 | — | — |
| 2010-09-14 | $483.30 | $483.30 | 278 | — | — |
| 2010-09-13 | $517.50 | $517.50 | 27 | — | — |
| 2010-09-10 | $517.50 | $517.50 | 27 | — | — |
| 2010-09-09 | $504.90 | $504.90 | 100 | — | — |
| 2010-09-08 | $513.00 | $513.00 | 129 | — | — |
| 2010-09-07 | $527.40 | $527.40 | 164 | — | — |
| 2010-09-03 | $542.70 | $542.70 | 233 | — | — |
| 2010-09-02 | $517.50 | $517.50 | 551 | — | — |
| 2010-09-01 | $477.90 | $477.90 | 39 | — | — |
| 2010-08-31 | $447.30 | $447.30 | 151 | — | — |
| 2010-08-30 | $417.60 | $417.60 | 31 | — | — |
| 2010-08-27 | $428.40 | $428.40 | 23 | — | — |
| 2010-08-26 | $444.60 | $444.60 | 34 | — | — |
| 2010-08-25 | $443.70 | $443.70 | 59 | — | — |
| 2010-08-24 | $450.00 | $450.00 | 14 | — | — |
| 2010-08-23 | $446.40 | $446.40 | 6 | — | — |
| 2010-08-20 | $445.50 | $445.50 | 0 | — | — |
| 2010-08-19 | $445.50 | $445.50 | 69 | — | — |
| 2010-08-18 | $445.50 | $445.50 | 30 | — | — |
| 2010-08-17 | $443.70 | $443.70 | 7 | — | — |
| 2010-08-16 | $439.20 | $439.20 | 32 | — | — |
| 2010-08-13 | $427.50 | $427.50 | 190 | — | — |
| 2010-08-12 | $425.70 | $425.70 | 338 | — | — |
| 2010-08-11 | $455.40 | $455.40 | 8 | — | — |
| 2010-08-10 | $443.70 | $443.70 | 12 | — | — |
| 2010-08-09 | $459.00 | $459.00 | 190 | — | — |
| 2010-08-06 | $440.10 | $440.10 | 62 | — | — |
| 2010-08-05 | $433.80 | $433.80 | 88 | — | — |
| 2010-08-04 | $434.70 | $434.70 | 10 | — | — |
| 2010-08-03 | $432.90 | $432.90 | 32 | — | — |
| 2010-08-02 | $431.10 | $431.10 | 22 | — | — |
| 2010-07-30 | $418.50 | $418.50 | 1 | — | — |
| 2010-07-29 | $424.80 | $424.80 | 112 | — | — |
| 2010-07-28 | $429.30 | $429.30 | 71 | — | — |
| 2010-07-27 | $429.30 | $429.30 | 76 | — | — |
| 2010-07-26 | $453.60 | $453.60 | 190 | — | — |
| 2010-07-23 | $454.50 | $454.50 | 2 | — | — |
| 2010-07-22 | $473.40 | $473.40 | 64 | — | — |
| 2010-07-21 | $457.20 | $457.20 | 146 | — | — |
| 2010-07-20 | $453.60 | $453.60 | 112 | — | — |
| 2010-07-19 | $473.40 | $473.40 | 84 | — | — |
| 2010-07-16 | $473.40 | $473.40 | 78 | — | — |
| 2010-07-15 | $462.60 | $462.60 | 106 | — | — |
| 2010-07-14 | $472.50 | $472.50 | 9 | — | — |
| 2010-07-13 | $473.40 | $473.40 | 368 | — | — |
| 2010-07-12 | $465.30 | $465.30 | 274 | — | — |
| 2010-07-09 | $449.10 | $449.10 | 33 | — | — |
| 2010-07-08 | $436.50 | $436.50 | 186 | — | — |
| 2010-07-07 | $430.20 | $430.20 | 521 | — | — |
| 2010-07-06 | $423.90 | $423.90 | 318 | — | — |
| 2010-07-02 | $448.20 | $448.20 | 58 | — | — |
| 2010-07-01 | $440.10 | $440.10 | 26 | — | — |
| 2010-06-30 | $436.50 | $436.50 | 121 | — | — |
| 2010-06-29 | $437.40 | $437.40 | 359 | — | — |
| 2010-06-28 | $454.50 | $454.50 | 1,253 | — | — |
| 2010-06-25 | $494.10 | $494.10 | 311 | — | — |
| 2010-06-24 | $504.00 | $504.00 | 88 | — | — |
| 2010-06-23 | $508.50 | $508.50 | 513 | — | — |
| 2010-06-22 | $532.80 | $532.80 | 77 | — | — |
| 2010-06-21 | $514.80 | $514.80 | 204 | — | — |
| 2010-06-18 | $540.00 | $540.00 | 6,917 | — | — |
| 2010-06-17 | $528.30 | $528.30 | 640 | — | — |
| 2010-06-16 | $519.30 | $519.30 | 279 | — | — |
| 2010-06-15 | $513.00 | $513.00 | 1,733 | — | — |
| 2010-06-14 | $558.00 | $558.00 | 1,179 | — | — |
| 2010-06-11 | $567.00 | $567.00 | 341 | — | — |
| 2010-06-10 | $530.10 | $530.10 | 346 | — | — |
| 2010-06-09 | $540.00 | $540.00 | 219 | — | — |
| 2010-06-08 | $508.50 | $508.50 | 179 | — | — |
| 2010-06-07 | $504.90 | $504.90 | 63 | — | — |
| 2010-06-04 | $500.40 | $500.40 | 149 | — | — |
| 2010-06-03 | $497.70 | $497.70 | 390 | — | — |
| 2010-06-02 | $477.00 | $477.00 | 187 | — | — |
| 2010-06-01 | $452.70 | $452.70 | 244 | — | — |
| 2010-05-28 | $415.80 | $415.80 | 258 | — | — |
| 2010-05-27 | $418.50 | $418.50 | 99 | — | — |
| 2010-05-26 | $405.90 | $405.90 | 100 | — | — |
| 2010-05-25 | $439.20 | $439.20 | 318 | — | — |
| 2010-05-24 | $423.00 | $423.00 | 184 | — | — |
| 2010-05-21 | $399.60 | $399.60 | 154 | — | — |
| 2010-05-20 | $391.50 | $391.50 | 612 | — | — |
| 2010-05-19 | $414.00 | $414.00 | 619 | — | — |
| 2010-05-18 | $450.00 | $450.00 | 460 | — | — |
| 2010-05-17 | $438.30 | $438.30 | 546 | — | — |
| 2010-05-14 | $452.70 | $452.70 | 196 | — | — |
| 2010-05-13 | $480.60 | $480.60 | 291 | — | — |
| 2010-05-12 | $447.30 | $447.30 | 703 | — | — |
| 2010-05-11 | $459.00 | $459.00 | 166 | — | — |
| 2010-05-10 | $466.20 | $466.20 | 221 | — | — |
| 2010-05-07 | $456.30 | $456.30 | 278 | — | — |
| 2010-05-06 | $490.50 | $490.50 | 209 | — | — |
| 2010-05-05 | $504.00 | $504.00 | 539 | — | — |
| 2010-05-04 | $526.50 | $526.50 | 488 | — | — |
| 2010-05-03 | $554.40 | $554.40 | 101 | — | — |
| 2010-04-30 | $568.80 | $568.80 | 41 | — | — |
| 2010-04-29 | $553.50 | $553.50 | 242 | — | — |
| 2010-04-28 | $549.90 | $549.90 | 421 | — | — |
| 2010-04-27 | $531.90 | $531.90 | 102 | — | — |
| 2010-04-26 | $548.10 | $548.10 | 81 | — | — |
| 2010-04-23 | $547.20 | $547.20 | 370 | — | — |
| 2010-04-22 | $540.00 | $540.00 | 249 | — | — |
| 2010-04-21 | $545.40 | $545.40 | 83 | — | — |
| 2010-04-20 | $544.50 | $544.50 | 199 | — | — |
| 2010-04-19 | $548.10 | $548.10 | 121 | — | — |
| 2010-04-16 | $552.60 | $552.60 | 122 | — | — |
| 2010-04-15 | $561.60 | $561.60 | 36 | — | — |
| 2010-04-14 | $561.60 | $561.60 | 181 | — | — |
| 2010-04-13 | $567.00 | $567.00 | 104 | — | — |
| 2010-04-12 | $573.30 | $573.30 | 602 | — | — |
| 2010-04-09 | $549.00 | $549.00 | 180 | — | — |
| 2010-04-08 | $553.50 | $553.50 | 336 | — | — |
| 2010-04-07 | $546.30 | $546.30 | 213 | — | — |
| 2010-04-06 | $554.40 | $554.40 | 51 | — | — |
| 2010-04-05 | $550.80 | $550.80 | 329 | — | — |
| 2010-04-01 | $549.90 | $549.90 | 86 | — | — |
| 2010-03-31 | $554.40 | $554.40 | 103 | — | — |
| 2010-03-30 | $549.90 | $549.90 | 284 | — | — |
| 2010-03-29 | $549.90 | $549.90 | 31 | — | — |
| 2010-03-26 | $553.50 | $553.50 | 119 | — | — |
| 2010-03-25 | $557.10 | $557.10 | 89 | — | — |
| 2010-03-24 | $547.20 | $547.20 | 319 | — | — |
| 2010-03-23 | $558.90 | $558.90 | 140 | — | — |
| 2010-03-22 | $561.60 | $561.60 | 72 | — | — |
| 2010-03-19 | $568.80 | $568.80 | 116 | — | — |
| 2010-03-18 | $575.10 | $575.10 | 120 | — | — |
| 2010-03-17 | $580.50 | $580.50 | 84 | — | — |
| 2010-03-16 | $583.20 | $583.20 | 123 | — | — |
| 2010-03-15 | $584.10 | $584.10 | 354 | — | — |
| 2010-03-12 | $612.90 | $612.90 | 312 | — | — |
| 2010-03-11 | $600.30 | $600.30 | 151 | — | — |
| 2010-03-10 | $591.30 | $591.30 | 210 | — | — |
| 2010-03-09 | $590.40 | $590.40 | 270 | — | — |
| 2010-03-08 | $608.40 | $608.40 | 503 | — | — |
| 2010-03-05 | $598.50 | $598.50 | 400 | — | — |
| 2010-03-04 | $570.60 | $570.60 | 69 | — | — |
| 2010-03-03 | $569.70 | $569.70 | 182 | — | — |
| 2010-03-02 | $551.70 | $551.70 | 199 | — | — |
| 2010-03-01 | $567.90 | $567.90 | 97 | — | — |
| 2010-02-26 | $567.00 | $567.00 | 188 | — | — |
| 2010-02-25 | $577.80 | $577.80 | 141 | — | — |
| 2010-02-24 | $549.90 | $549.90 | 130 | — | — |
| 2010-02-23 | $567.90 | $567.90 | 86 | — | — |
| 2010-02-22 | $579.60 | $579.60 | 124 | — | — |
| 2010-02-19 | $567.90 | $567.90 | 71 | — | — |
| 2010-02-18 | $577.80 | $577.80 | 379 | — | — |
| 2010-02-17 | $585.00 | $585.00 | 99 | — | — |
| 2010-02-16 | $585.90 | $585.90 | 302 | — | — |
| 2010-02-12 | $569.70 | $569.70 | 573 | — | — |
| 2010-02-11 | $601.20 | $601.20 | 1,730 | — | — |
| 2010-02-10 | $580.50 | $580.50 | 482 | — | — |
| 2010-02-09 | $540.00 | $540.00 | 320 | — | — |
| 2010-02-08 | $520.20 | $520.20 | 38 | — | — |
| 2010-02-05 | $522.00 | $522.00 | 179 | — | — |
| 2010-02-04 | $519.30 | $519.30 | 117 | — | — |
| 2010-02-03 | $531.90 | $531.90 | 50 | — | — |
| 2010-02-02 | $545.40 | $545.40 | 239 | — | — |
| 2010-02-01 | $508.50 | $508.50 | 308 | — | — |
| 2010-01-29 | $504.00 | $504.00 | 364 | — | — |
| 2010-01-28 | $531.00 | $531.00 | 149 | — | — |
| 2010-01-27 | $548.10 | $548.10 | 111 | — | — |
| 2010-01-26 | $554.40 | $554.40 | 626 | — | — |
| 2010-01-25 | $544.50 | $544.50 | 904 | — | — |
| 2010-01-22 | $589.50 | $589.50 | 606 | — | — |
| 2010-01-21 | $613.80 | $613.80 | 776 | — | — |
| 2010-01-20 | $581.40 | $581.40 | 230 | — | — |
| 2010-01-19 | $598.50 | $598.50 | 181 | — | — |
| 2010-01-15 | $627.30 | $627.30 | 43 | — | — |
| 2010-01-14 | $633.60 | $633.60 | 333 | — | — |
| 2010-01-13 | $619.20 | $619.20 | 104 | — | — |
| 2010-01-12 | $620.10 | $620.10 | 161 | — | — |
| 2010-01-11 | $646.20 | $646.20 | 207 | — | — |
| 2010-01-08 | $659.70 | $659.70 | 138 | — | — |
| 2010-01-07 | $670.50 | $670.50 | 417 | — | — |
| 2010-01-06 | $653.40 | $653.40 | 442 | — | — |
| 2010-01-05 | $625.50 | $625.50 | 858 | — | — |
| 2010-01-04 | $584.10 | $584.10 | 460 | — | — |