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
- 2007-06-27 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 | $446.80 | $446.80 | 6,035 | — | — |
| 2010-12-30 | $441.60 | $441.60 | 3,650 | — | — |
| 2010-12-29 | $439.20 | $439.20 | 2,930 | — | — |
| 2010-12-28 | $439.60 | $439.60 | 4,670 | — | — |
| 2010-12-27 | $434.40 | $434.40 | 6,775 | — | — |
| 2010-12-23 | $440.80 | $440.80 | 6,460 | — | — |
| 2010-12-22 | $439.40 | $439.40 | 6,810 | — | — |
| 2010-12-21 | $443.00 | $443.00 | 3,765 | — | — |
| 2010-12-20 | $441.20 | $441.20 | 12,355 | — | — |
| 2010-12-17 | $443.20 | $443.20 | 14,645 | — | — |
| 2010-12-16 | $440.80 | $440.80 | 6,905 | — | — |
| 2010-12-15 | $437.00 | $437.00 | 17,720 | — | — |
| 2010-12-14 | $458.80 | $458.80 | 3,680 | — | — |
| 2010-12-13 | $458.20 | $458.20 | 6,385 | — | — |
| 2010-12-10 | $468.00 | $468.00 | 14,635 | — | — |
| 2010-12-09 | $465.60 | $465.60 | 7,910 | — | — |
| 2010-12-08 | $469.60 | $469.60 | 8,305 | — | — |
| 2010-12-07 | $466.60 | $466.60 | 7,005 | — | — |
| 2010-12-06 | $463.80 | $463.80 | 10,040 | — | — |
| 2010-12-03 | $460.80 | $460.80 | 8,735 | — | — |
| 2010-12-02 | $442.60 | $442.60 | 6,920 | — | — |
| 2010-12-01 | $442.80 | $442.80 | 7,970 | — | — |
| 2010-11-30 | $440.00 | $440.00 | 8,600 | — | — |
| 2010-11-29 | $442.40 | $442.40 | 5,285 | — | — |
| 2010-11-26 | $445.20 | $445.20 | 1,335 | — | — |
| 2010-11-24 | $442.20 | $442.20 | 5,585 | — | — |
| 2010-11-23 | $427.80 | $427.80 | 6,045 | — | — |
| 2010-11-22 | $425.40 | $425.40 | 10,675 | — | — |
| 2010-11-19 | $424.80 | $424.80 | 25,165 | — | — |
| 2010-11-18 | $421.40 | $421.40 | 11,160 | — | — |
| 2010-11-17 | $413.60 | $413.60 | 11,335 | — | — |
| 2010-11-16 | $410.00 | $410.00 | 12,145 | — | — |
| 2010-11-15 | $425.80 | $425.80 | 5,375 | — | — |
| 2010-11-12 | $429.40 | $429.40 | 4,885 | — | — |
| 2010-11-11 | $440.00 | $440.00 | 6,130 | — | — |
| 2010-11-10 | $442.40 | $442.40 | 8,555 | — | — |
| 2010-11-09 | $440.20 | $440.20 | 12,160 | — | — |
| 2010-11-08 | $445.80 | $445.80 | 10,265 | — | — |
| 2010-11-05 | $450.20 | $450.20 | 14,945 | — | — |
| 2010-11-04 | $444.80 | $444.80 | 36,945 | — | — |
| 2010-11-03 | $473.00 | $473.00 | 13,775 | — | — |
| 2010-11-02 | $485.40 | $485.40 | 9,885 | — | — |
| 2010-11-01 | $476.20 | $476.20 | 9,595 | — | — |
| 2010-10-29 | $470.20 | $470.20 | 7,340 | — | — |
| 2010-10-28 | $456.40 | $456.40 | 4,710 | — | — |
| 2010-10-27 | $462.80 | $462.80 | 3,370 | — | — |
| 2010-10-26 | $460.80 | $460.80 | 5,990 | — | — |
| 2010-10-25 | $458.40 | $458.40 | 5,615 | — | — |
| 2010-10-22 | $461.40 | $461.40 | 7,100 | — | — |
| 2010-10-21 | $445.40 | $445.40 | 3,525 | — | — |
| 2010-10-20 | $453.20 | $453.20 | 7,745 | — | — |
| 2010-10-19 | $442.40 | $442.40 | 6,190 | — | — |
| 2010-10-18 | $458.00 | $458.00 | 7,345 | — | — |
| 2010-10-15 | $457.60 | $457.60 | 6,255 | — | — |
| 2010-10-14 | $460.60 | $460.60 | 4,150 | — | — |
| 2010-10-13 | $464.80 | $464.80 | 7,845 | — | — |
| 2010-10-12 | $451.80 | $451.80 | 6,315 | — | — |
| 2010-10-11 | $447.00 | $447.00 | 6,085 | — | — |
| 2010-10-08 | $457.00 | $457.00 | 7,060 | — | — |
| 2010-10-07 | $442.60 | $442.60 | 11,380 | — | — |
| 2010-10-06 | $439.80 | $439.80 | 19,465 | — | — |
| 2010-10-05 | $473.60 | $473.60 | 11,775 | — | — |
| 2010-10-04 | $458.80 | $458.80 | 7,390 | — | — |
| 2010-10-01 | $472.20 | $472.20 | 4,695 | — | — |
| 2010-09-30 | $470.40 | $470.40 | 8,995 | — | — |
| 2010-09-29 | $465.00 | $465.00 | 4,690 | — | — |
| 2010-09-28 | $462.80 | $462.80 | 7,335 | — | — |
| 2010-09-27 | $464.40 | $464.40 | 5,805 | — | — |
| 2010-09-24 | $473.20 | $473.20 | 8,945 | — | — |
| 2010-09-23 | $457.80 | $457.80 | 17,340 | — | — |
| 2010-09-22 | $444.60 | $444.60 | 15,280 | — | — |
| 2010-09-21 | $445.20 | $445.20 | 31,330 | — | — |
| 2010-09-20 | $404.00 | $404.00 | 13,755 | — | — |
| 2010-09-17 | $396.80 | $396.80 | 22,875 | — | — |
| 2010-09-16 | $393.60 | $393.60 | 7,135 | — | — |
| 2010-09-15 | $388.00 | $388.00 | 5,390 | — | — |
| 2010-09-14 | $390.40 | $390.40 | 4,300 | — | — |
| 2010-09-13 | $393.60 | $393.60 | 5,865 | — | — |
| 2010-09-10 | $380.80 | $380.80 | 6,560 | — | — |
| 2010-09-09 | $380.00 | $380.00 | 4,505 | — | — |
| 2010-09-08 | $369.00 | $369.00 | 3,070 | — | — |
| 2010-09-07 | $364.60 | $364.60 | 10,480 | — | — |
| 2010-09-03 | $365.60 | $365.60 | 3,830 | — | — |
| 2010-09-02 | $363.20 | $363.20 | 4,850 | — | — |
| 2010-09-01 | $377.20 | $377.20 | 8,615 | — | — |
| 2010-08-31 | $363.40 | $363.40 | 4,820 | — | — |
| 2010-08-30 | $354.40 | $354.40 | 3,440 | — | — |
| 2010-08-27 | $369.40 | $369.40 | 3,765 | — | — |
| 2010-08-26 | $357.00 | $357.00 | 6,060 | — | — |
| 2010-08-25 | $360.00 | $360.00 | 10,215 | — | — |
| 2010-08-24 | $350.40 | $350.40 | 3,295 | — | — |
| 2010-08-23 | $352.80 | $352.80 | 4,100 | — | — |
| 2010-08-20 | $360.00 | $360.00 | 5,155 | — | — |
| 2010-08-19 | $365.40 | $365.40 | 11,825 | — | — |
| 2010-08-18 | $369.40 | $369.40 | 14,480 | — | — |
| 2010-08-17 | $365.20 | $365.20 | 10,175 | — | — |
| 2010-08-16 | $362.20 | $362.20 | 15,820 | — | — |
| 2010-08-13 | $360.40 | $360.40 | 8,040 | — | — |
| 2010-08-12 | $360.20 | $360.20 | 14,330 | — | — |
| 2010-08-11 | $379.60 | $379.60 | 8,400 | — | — |
| 2010-08-10 | $402.20 | $402.20 | 3,795 | — | — |
| 2010-08-09 | $410.00 | $410.00 | 6,365 | — | — |
| 2010-08-06 | $405.20 | $405.20 | 4,830 | — | — |
| 2010-08-05 | $404.40 | $404.40 | 4,500 | — | — |
| 2010-08-04 | $402.40 | $402.40 | 6,310 | — | — |
| 2010-08-03 | $402.40 | $402.40 | 10,455 | — | — |
| 2010-08-02 | $404.60 | $404.60 | 9,340 | — | — |
| 2010-07-30 | $396.20 | $396.20 | 14,800 | — | — |
| 2010-07-29 | $382.20 | $382.20 | 23,830 | — | — |
| 2010-07-28 | $360.20 | $360.20 | 8,865 | — | — |
| 2010-07-27 | $367.20 | $367.20 | 7,165 | — | — |
| 2010-07-26 | $370.20 | $370.20 | 6,790 | — | — |
| 2010-07-23 | $365.00 | $365.00 | 5,795 | — | — |
| 2010-07-22 | $359.80 | $359.80 | 5,155 | — | — |
| 2010-07-21 | $342.00 | $342.00 | 4,370 | — | — |
| 2010-07-20 | $348.80 | $348.80 | 3,170 | — | — |
| 2010-07-19 | $341.80 | $341.80 | 4,175 | — | — |
| 2010-07-16 | $338.00 | $338.00 | 6,300 | — | — |
| 2010-07-15 | $353.80 | $353.80 | 4,100 | — | — |
| 2010-07-14 | $356.80 | $356.80 | 2,800 | — | — |
| 2010-07-13 | $360.00 | $360.00 | 6,755 | — | — |
| 2010-07-12 | $342.20 | $342.20 | 3,920 | — | — |
| 2010-07-09 | $354.00 | $354.00 | 3,010 | — | — |
| 2010-07-08 | $347.00 | $347.00 | 6,495 | — | — |
| 2010-07-07 | $349.40 | $349.40 | 5,010 | — | — |
| 2010-07-06 | $346.60 | $346.60 | 8,160 | — | — |
| 2010-07-02 | $348.00 | $348.00 | 5,585 | — | — |
| 2010-07-01 | $337.20 | $337.20 | 5,210 | — | — |
| 2010-06-30 | $329.40 | $329.40 | 4,590 | — | — |
| 2010-06-29 | $332.80 | $332.80 | 5,820 | — | — |
| 2010-06-28 | $359.80 | $359.80 | 5,960 | — | — |
| 2010-06-25 | $366.40 | $366.40 | 15,930 | — | — |
| 2010-06-24 | $357.60 | $357.60 | 6,095 | — | — |
| 2010-06-23 | $363.80 | $363.80 | 4,990 | — | — |
| 2010-06-22 | $363.20 | $363.20 | 9,015 | — | — |
| 2010-06-21 | $364.60 | $364.60 | 12,520 | — | — |
| 2010-06-18 | $367.00 | $367.00 | 10,500 | — | — |
| 2010-06-17 | $366.40 | $366.40 | 6,140 | — | — |
| 2010-06-16 | $361.60 | $361.60 | 8,100 | — | — |
| 2010-06-15 | $359.40 | $359.40 | 6,675 | — | — |
| 2010-06-14 | $340.00 | $340.00 | 4,815 | — | — |
| 2010-06-11 | $340.00 | $340.00 | 2,195 | — | — |
| 2010-06-10 | $330.40 | $330.40 | 4,030 | — | — |
| 2010-06-09 | $322.80 | $322.80 | 5,135 | — | — |
| 2010-06-08 | $323.80 | $323.80 | 16,790 | — | — |
| 2010-06-07 | $296.00 | $296.00 | 2,925 | — | — |
| 2010-06-04 | $309.60 | $309.60 | 7,950 | — | — |
| 2010-06-03 | $326.60 | $326.60 | 6,125 | — | — |
| 2010-06-02 | $308.80 | $308.80 | 8,175 | — | — |
| 2010-06-01 | $298.20 | $298.20 | 6,465 | — | — |
| 2010-05-28 | $307.60 | $307.60 | 6,100 | — | — |
| 2010-05-27 | $311.00 | $311.00 | 8,880 | — | — |
| 2010-05-26 | $300.80 | $300.80 | 4,700 | — | — |
| 2010-05-25 | $301.80 | $301.80 | 6,065 | — | — |
| 2010-05-24 | $310.60 | $310.60 | 2,305 | — | — |
| 2010-05-21 | $320.00 | $320.00 | 4,080 | — | — |
| 2010-05-20 | $316.00 | $316.00 | 7,120 | — | — |
| 2010-05-19 | $333.40 | $333.40 | 2,710 | — | — |
| 2010-05-18 | $341.20 | $341.20 | 4,540 | — | — |
| 2010-05-17 | $350.00 | $350.00 | 5,110 | — | — |
| 2010-05-14 | $356.60 | $356.60 | 6,925 | — | — |
| 2010-05-13 | $360.00 | $360.00 | 8,875 | — | — |
| 2010-05-12 | $367.20 | $367.20 | 6,850 | — | — |
| 2010-05-11 | $363.20 | $363.20 | 3,085 | — | — |
| 2010-05-10 | $362.00 | $362.00 | 4,640 | — | — |
| 2010-05-07 | $342.20 | $342.20 | 7,725 | — | — |
| 2010-05-06 | $345.40 | $345.40 | 11,540 | — | — |
| 2010-05-05 | $364.40 | $364.40 | 5,965 | — | — |
| 2010-05-04 | $364.20 | $364.20 | 14,695 | — | — |
| 2010-05-03 | $365.80 | $365.80 | 7,990 | — | — |
| 2010-04-30 | $363.00 | $363.00 | 10,480 | — | — |
| 2010-04-29 | $364.00 | $364.00 | 13,880 | — | — |
| 2010-04-28 | $340.20 | $340.20 | 7,510 | — | — |
| 2010-04-27 | $336.00 | $336.00 | 4,310 | — | — |
| 2010-04-26 | $342.40 | $342.40 | 3,915 | — | — |
| 2010-04-23 | $345.60 | $345.60 | 7,705 | — | — |
| 2010-04-22 | $333.40 | $333.40 | 4,185 | — | — |
| 2010-04-21 | $329.60 | $329.60 | 2,285 | — | — |
| 2010-04-20 | $332.00 | $332.00 | 3,585 | — | — |
| 2010-04-19 | $323.20 | $323.20 | 4,220 | — | — |
| 2010-04-16 | $320.20 | $320.20 | 5,825 | — | — |
| 2010-04-15 | $320.00 | $320.00 | 2,225 | — | — |
| 2010-04-14 | $323.60 | $323.60 | 2,680 | — | — |
| 2010-04-13 | $323.40 | $323.40 | 1,145 | — | — |
| 2010-04-12 | $321.60 | $321.60 | 2,025 | — | — |
| 2010-04-09 | $322.20 | $322.20 | 2,155 | — | — |
| 2010-04-08 | $322.40 | $322.40 | 1,900 | — | — |
| 2010-04-07 | $324.80 | $324.80 | 2,230 | — | — |
| 2010-04-06 | $334.80 | $334.80 | 1,440 | — | — |
| 2010-04-05 | $342.80 | $342.80 | 3,230 | — | — |
| 2010-04-01 | $327.80 | $327.80 | 2,245 | — | — |
| 2010-03-31 | $333.80 | $333.80 | 5,485 | — | — |
| 2010-03-30 | $326.00 | $326.00 | 3,545 | — | — |
| 2010-03-29 | $318.80 | $318.80 | 3,260 | — | — |
| 2010-03-26 | $315.00 | $315.00 | 8,175 | — | — |
| 2010-03-25 | $307.00 | $307.00 | 2,400 | — | — |
| 2010-03-24 | $314.20 | $314.20 | 1,295 | — | — |
| 2010-03-23 | $323.80 | $323.80 | 2,120 | — | — |
| 2010-03-22 | $323.40 | $323.40 | 2,290 | — | — |
| 2010-03-19 | $327.00 | $327.00 | 7,445 | — | — |
| 2010-03-18 | $326.40 | $326.40 | 1,670 | — | — |
| 2010-03-17 | $327.00 | $327.00 | 2,485 | — | — |
| 2010-03-16 | $333.60 | $333.60 | 3,370 | — | — |
| 2010-03-15 | $318.00 | $318.00 | 1,950 | — | — |
| 2010-03-12 | $321.40 | $321.40 | 3,550 | — | — |
| 2010-03-11 | $325.00 | $325.00 | 7,100 | — | — |
| 2010-03-10 | $325.00 | $325.00 | 3,880 | — | — |
| 2010-03-09 | $324.80 | $324.80 | 7,580 | — | — |
| 2010-03-08 | $323.60 | $323.60 | 2,755 | — | — |
| 2010-03-05 | $322.40 | $322.40 | 4,820 | — | — |
| 2010-03-04 | $314.00 | $314.00 | 2,620 | — | — |
| 2010-03-03 | $314.00 | $314.00 | 10,320 | — | — |
| 2010-03-02 | $315.40 | $315.40 | 14,650 | — | — |
| 2010-03-01 | $316.00 | $316.00 | 4,685 | — | — |
| 2010-02-26 | $310.40 | $310.40 | 4,085 | — | — |
| 2010-02-25 | $306.80 | $306.80 | 5,120 | — | — |
| 2010-02-24 | $313.40 | $313.40 | 2,395 | — | — |
| 2010-02-23 | $310.20 | $310.20 | 3,965 | — | — |
| 2010-02-22 | $311.80 | $311.80 | 4,390 | — | — |
| 2010-02-19 | $308.00 | $308.00 | 7,020 | — | — |
| 2010-02-18 | $303.40 | $303.40 | 4,225 | — | — |
| 2010-02-17 | $300.60 | $300.60 | 4,865 | — | — |
| 2010-02-16 | $299.40 | $299.40 | 5,955 | — | — |
| 2010-02-12 | $302.80 | $302.80 | 12,465 | — | — |
| 2010-02-11 | $296.80 | $296.80 | 15,720 | — | — |
| 2010-02-10 | $260.40 | $260.40 | 5,045 | — | — |
| 2010-02-09 | $258.60 | $258.60 | 4,965 | — | — |
| 2010-02-08 | $255.40 | $255.40 | 4,440 | — | — |
| 2010-02-05 | $259.20 | $259.20 | 15,440 | — | — |
| 2010-02-04 | $264.60 | $264.60 | 17,715 | — | — |
| 2010-02-03 | $278.40 | $278.40 | 3,680 | — | — |
| 2010-02-02 | $278.00 | $278.00 | 4,730 | — | — |
| 2010-02-01 | $274.80 | $274.80 | 4,315 | — | — |
| 2010-01-29 | $271.40 | $271.40 | 11,640 | — | — |
| 2010-01-28 | $277.00 | $277.00 | 13,255 | — | — |
| 2010-01-27 | $280.20 | $280.20 | 37,815 | — | — |
| 2010-01-26 | $269.20 | $269.20 | 34,465 | — | — |
| 2010-01-25 | $280.40 | $280.40 | 13,470 | — | — |
| 2010-01-22 | $284.40 | $284.40 | 12,320 | — | — |
| 2010-01-21 | $304.80 | $304.80 | 7,760 | — | — |
| 2010-01-20 | $313.80 | $313.80 | 10,850 | — | — |
| 2010-01-19 | $320.60 | $320.60 | 12,605 | — | — |
| 2010-01-15 | $326.20 | $326.20 | 6,460 | — | — |
| 2010-01-14 | $338.60 | $338.60 | 16,180 | — | — |
| 2010-01-13 | $339.00 | $339.00 | 4,970 | — | — |
| 2010-01-12 | $343.40 | $343.40 | 1,515 | — | — |
| 2010-01-11 | $352.00 | $352.00 | 6,425 | — | — |
| 2010-01-08 | $362.80 | $362.80 | 7,545 | — | — |
| 2010-01-07 | $354.00 | $354.00 | 9,775 | — | — |
| 2010-01-06 | $359.40 | $359.40 | 7,415 | — | — |
| 2010-01-05 | $352.00 | $352.00 | 6,960 | — | — |
| 2010-01-04 | $350.00 | $350.00 | 4,685 | — | — |