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
- 1996-07-25 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 | $152.22 | $172.69 | 129,600 | — | — |
| 2010-12-30 | $157.07 | $178.19 | 126,700 | — | — |
| 2010-12-29 | $155.67 | $176.60 | 147,300 | — | — |
| 2010-12-28 | $155.18 | $176.05 | 163,400 | — | — |
| 2010-12-27 | $160.00 | $181.51 | 68,500 | — | — |
| 2010-12-23 | $160.57 | $182.16 | 67,400 | — | — |
| 2010-12-22 | $160.84 | $182.47 | 92,100 | — | — |
| 2010-12-21 | $159.36 | $180.79 | 140,900 | — | — |
| 2010-12-20 | $164.24 | $186.32 | 222,900 | — | — |
| 2010-12-17 | $158.18 | $179.45 | 238,500 | — | — |
| 2010-12-16 | $155.85 | $176.81 | 77,200 | — | — |
| 2010-12-15 | $155.59 | $176.51 | 136,700 | — | — |
| 2010-12-14 | $157.71 | $178.92 | 237,300 | — | — |
| 2010-12-13 | $159.13 | $180.53 | 315,400 | — | — |
| 2010-12-10 | $154.07 | $174.79 | 400,700 | — | — |
| 2010-12-09 | $146.19 | $165.85 | 156,300 | — | — |
| 2010-12-08 | $141.98 | $161.07 | 215,500 | — | — |
| 2010-12-07 | $142.59 | $161.76 | 188,100 | — | — |
| 2010-12-06 | $138.31 | $156.91 | 75,900 | — | — |
| 2010-12-03 | $136.77 | $155.16 | 96,500 | — | — |
| 2010-12-02 | $135.50 | $153.72 | 129,800 | — | — |
| 2010-12-01 | $133.80 | $151.79 | 239,400 | — | — |
| 2010-11-30 | $135.87 | $154.14 | 243,400 | — | — |
| 2010-11-29 | $141.54 | $160.57 | 151,000 | — | — |
| 2010-11-26 | $140.06 | $158.89 | 30,300 | — | — |
| 2010-11-24 | $139.92 | $158.73 | 153,700 | — | — |
| 2010-11-23 | $141.30 | $160.30 | 158,400 | — | — |
| 2010-11-22 | $144.15 | $162.40 | 97,100 | — | — |
| 2010-11-19 | $145.51 | $163.93 | 99,900 | — | — |
| 2010-11-18 | $145.87 | $164.34 | 140,200 | — | — |
| 2010-11-17 | $142.66 | $160.72 | 167,500 | — | — |
| 2010-11-16 | $146.14 | $164.64 | 237,100 | — | — |
| 2010-11-15 | $142.56 | $160.61 | 97,300 | — | — |
| 2010-11-12 | $142.48 | $160.52 | 151,100 | — | — |
| 2010-11-11 | $143.80 | $162.00 | 129,300 | — | — |
| 2010-11-10 | $144.33 | $162.60 | 197,700 | — | — |
| 2010-11-09 | $146.93 | $165.53 | 566,700 | — | — |
| 2010-11-08 | $141.82 | $159.77 | 336,900 | — | — |
| 2010-11-05 | $135.57 | $152.73 | 119,800 | — | — |
| 2010-11-04 | $132.91 | $149.74 | 285,500 | — | — |
| 2010-11-03 | $135.05 | $152.15 | 512,700 | — | — |
| 2010-11-02 | $139.28 | $156.91 | 257,300 | — | — |
| 2010-11-01 | $139.67 | $157.35 | 394,500 | — | — |
| 2010-10-29 | $139.96 | $157.68 | 1,009,100 | — | — |
| 2010-10-28 | $128.00 | $144.20 | 1,430,500 | — | — |
| 2010-10-27 | $126.00 | $141.95 | 403,300 | — | — |
| 2010-10-26 | $127.65 | $143.81 | 499,900 | — | — |
| 2010-10-25 | $130.03 | $146.49 | 241,900 | — | — |
| 2010-10-22 | $130.30 | $146.79 | 324,100 | — | — |
| 2010-10-21 | $127.99 | $144.19 | 315,300 | — | — |
| 2010-10-20 | $129.96 | $146.41 | 328,500 | — | — |
| 2010-10-19 | $128.00 | $144.20 | 390,300 | — | — |
| 2010-10-18 | $129.90 | $146.34 | 543,400 | — | — |
| 2010-10-15 | $131.48 | $148.12 | 591,200 | — | — |
| 2010-10-14 | $135.99 | $153.21 | 1,934,300 | — | — |
| 2010-10-13 | $157.05 | $176.93 | 381,400 | — | — |
| 2010-10-12 | $156.67 | $176.50 | 327,000 | — | — |
| 2010-10-11 | $162.76 | $183.36 | 137,900 | — | — |
| 2010-10-08 | $164.20 | $184.99 | 577,000 | — | — |
| 2010-10-07 | $164.17 | $184.95 | 191,900 | — | — |
| 2010-10-06 | $168.00 | $189.27 | 161,100 | — | — |
| 2010-10-05 | $170.50 | $192.08 | 145,100 | — | — |
| 2010-10-04 | $168.00 | $189.27 | 192,000 | — | — |
| 2010-10-01 | $177.12 | $199.54 | 329,700 | — | — |
| 2010-09-30 | $174.50 | $196.59 | 366,900 | — | — |
| 2010-09-29 | $170.04 | $191.57 | 174,300 | — | — |
| 2010-09-28 | $170.64 | $192.24 | 173,000 | — | — |
| 2010-09-27 | $172.36 | $194.18 | 504,900 | — | — |
| 2010-09-24 | $174.48 | $196.57 | 1,182,200 | — | — |
| 2010-09-23 | $159.56 | $179.76 | 606,200 | — | — |
| 2010-09-22 | $160.36 | $180.66 | 463,200 | — | — |
| 2010-09-21 | $158.45 | $178.51 | 189,400 | — | — |
| 2010-09-20 | $164.50 | $185.32 | 358,800 | — | — |
| 2010-09-17 | $157.50 | $177.44 | 486,900 | — | — |
| 2010-09-16 | $157.10 | $176.99 | 388,600 | — | — |
| 2010-09-15 | $150.15 | $169.16 | 464,800 | — | — |
| 2010-09-14 | $151.68 | $170.88 | 240,800 | — | — |
| 2010-09-13 | $155.37 | $175.04 | 360,300 | — | — |
| 2010-09-10 | $150.50 | $169.55 | 290,400 | — | — |
| 2010-09-09 | $150.00 | $168.99 | 309,000 | — | — |
| 2010-09-08 | $147.81 | $166.52 | 221,200 | — | — |
| 2010-09-07 | $144.28 | $162.54 | 252,500 | — | — |
| 2010-09-03 | $151.00 | $170.12 | 246,500 | — | — |
| 2010-09-02 | $149.41 | $168.32 | 363,400 | — | — |
| 2010-09-01 | $146.92 | $165.52 | 322,500 | — | — |
| 2010-08-31 | $144.64 | $162.95 | 890,600 | — | — |
| 2010-08-30 | $159.03 | $179.16 | 274,700 | — | — |
| 2010-08-27 | $164.09 | $184.86 | 242,300 | — | — |
| 2010-08-26 | $165.02 | $185.91 | 199,500 | — | — |
| 2010-08-25 | $164.26 | $185.05 | 231,600 | — | — |
| 2010-08-24 | $161.61 | $181.22 | 489,700 | — | — |
| 2010-08-23 | $163.07 | $182.86 | 220,600 | — | — |
| 2010-08-20 | $163.25 | $183.06 | 290,000 | — | — |
| 2010-08-19 | $164.53 | $184.50 | 377,500 | — | — |
| 2010-08-18 | $169.00 | $189.51 | 955,600 | — | — |
| 2010-08-17 | $155.65 | $174.54 | 1,007,400 | — | — |
| 2010-08-16 | $163.26 | $183.07 | 2,659,200 | — | — |
| 2010-08-13 | $200.01 | $224.28 | 456,800 | — | — |
| 2010-08-12 | $209.80 | $235.26 | 197,000 | — | — |
| 2010-08-11 | $211.16 | $236.79 | 305,300 | — | — |
| 2010-08-10 | $216.06 | $242.28 | 221,700 | — | — |
| 2010-08-09 | $218.22 | $244.70 | 211,300 | — | — |
| 2010-08-06 | $216.59 | $242.88 | 460,100 | — | — |
| 2010-08-05 | $220.15 | $246.87 | 265,400 | — | — |
| 2010-08-04 | $228.46 | $256.19 | 235,200 | — | — |
| 2010-08-03 | $228.95 | $256.74 | 288,400 | — | — |
| 2010-08-02 | $239.51 | $268.58 | 229,100 | — | — |
| 2010-07-30 | $239.40 | $268.45 | 190,100 | — | — |
| 2010-07-29 | $235.22 | $263.77 | 256,300 | — | — |
| 2010-07-28 | $235.96 | $264.60 | 135,000 | — | — |
| 2010-07-27 | $234.00 | $262.40 | 177,700 | — | — |
| 2010-07-26 | $234.51 | $262.97 | 167,700 | — | — |
| 2010-07-23 | $236.49 | $265.19 | 319,800 | — | — |
| 2010-07-22 | $219.20 | $245.80 | 218,200 | — | — |
| 2010-07-21 | $224.06 | $251.25 | 186,100 | — | — |
| 2010-07-20 | $233.00 | $261.28 | 176,400 | — | — |
| 2010-07-19 | $224.18 | $251.39 | 460,700 | — | — |
| 2010-07-16 | $220.46 | $247.22 | 179,700 | — | — |
| 2010-07-15 | $216.84 | $243.16 | 105,900 | — | — |
| 2010-07-14 | $214.26 | $240.26 | 72,900 | — | — |
| 2010-07-13 | $213.55 | $239.47 | 66,400 | — | — |
| 2010-07-12 | $210.86 | $236.45 | 88,800 | — | — |
| 2010-07-09 | $209.49 | $234.91 | 129,400 | — | — |
| 2010-07-08 | $212.00 | $237.73 | 84,300 | — | — |
| 2010-07-07 | $207.94 | $233.18 | 96,800 | — | — |
| 2010-07-06 | $204.12 | $228.89 | 169,900 | — | — |
| 2010-07-02 | $205.53 | $230.47 | 91,100 | — | — |
| 2010-07-01 | $208.49 | $233.79 | 379,700 | — | — |
| 2010-06-30 | $207.89 | $233.12 | 220,400 | — | — |
| 2010-06-29 | $212.63 | $238.44 | 152,300 | — | — |
| 2010-06-28 | $219.70 | $246.36 | 189,900 | — | — |
| 2010-06-25 | $219.30 | $245.91 | 265,800 | — | — |
| 2010-06-24 | $232.60 | $260.83 | 126,200 | — | — |
| 2010-06-23 | $231.99 | $260.14 | 160,200 | — | — |
| 2010-06-22 | $233.40 | $261.73 | 210,600 | — | — |
| 2010-06-21 | $240.85 | $270.08 | 116,100 | — | — |
| 2010-06-18 | $246.14 | $276.01 | 94,700 | — | — |
| 2010-06-17 | $247.60 | $277.65 | 41,800 | — | — |
| 2010-06-16 | $247.48 | $277.51 | 139,000 | — | — |
| 2010-06-15 | $250.09 | $280.44 | 260,300 | — | — |
| 2010-06-14 | $245.47 | $275.26 | 129,700 | — | — |
| 2010-06-11 | $250.35 | $280.73 | 171,700 | — | — |
| 2010-06-10 | $248.02 | $278.12 | 193,200 | — | — |
| 2010-06-09 | $245.58 | $275.38 | 145,900 | — | — |
| 2010-06-08 | $246.45 | $276.36 | 336,000 | — | — |
| 2010-06-07 | $243.27 | $272.79 | 255,900 | — | — |
| 2010-06-04 | $249.88 | $280.21 | 151,300 | — | — |
| 2010-06-03 | $249.59 | $279.88 | 118,200 | — | — |
| 2010-06-02 | $247.62 | $277.67 | 116,200 | — | — |
| 2010-06-01 | $242.11 | $271.49 | 123,100 | — | — |
| 2010-05-28 | $240.00 | $269.13 | 164,800 | — | — |
| 2010-05-27 | $242.18 | $271.57 | 168,800 | — | — |
| 2010-05-26 | $239.96 | $269.08 | 198,600 | — | — |
| 2010-05-25 | $236.50 | $265.20 | 195,900 | — | — |
| 2010-05-24 | $236.79 | $264.69 | 94,800 | — | — |
| 2010-05-21 | $237.59 | $265.58 | 153,000 | — | — |
| 2010-05-20 | $238.06 | $266.11 | 218,600 | — | — |
| 2010-05-19 | $244.71 | $273.54 | 204,600 | — | — |
| 2010-05-18 | $243.13 | $271.77 | 265,900 | — | — |
| 2010-05-17 | $245.00 | $273.86 | 411,300 | — | — |
| 2010-05-14 | $233.91 | $261.47 | 107,700 | — | — |
| 2010-05-13 | $239.46 | $267.67 | 72,200 | — | — |
| 2010-05-12 | $241.74 | $270.22 | 199,300 | — | — |
| 2010-05-11 | $240.55 | $268.89 | 168,600 | — | — |
| 2010-05-10 | $236.89 | $264.80 | 175,300 | — | — |
| 2010-05-07 | $235.03 | $262.72 | 130,600 | — | — |
| 2010-05-06 | $243.07 | $271.71 | 117,500 | — | — |
| 2010-05-05 | $245.00 | $273.86 | 100,200 | — | — |
| 2010-05-04 | $243.46 | $272.14 | 90,600 | — | — |
| 2010-05-03 | $246.25 | $275.26 | 119,400 | — | — |
| 2010-04-30 | $243.12 | $271.76 | 143,100 | — | — |
| 2010-04-29 | $244.59 | $273.41 | 442,200 | — | — |
| 2010-04-28 | $246.75 | $275.82 | 179,700 | — | — |
| 2010-04-27 | $248.75 | $278.06 | 80,800 | — | — |
| 2010-04-26 | $248.78 | $278.09 | 176,800 | — | — |
| 2010-04-23 | $253.03 | $282.84 | 124,500 | — | — |
| 2010-04-22 | $258.28 | $288.71 | 135,100 | — | — |
| 2010-04-21 | $258.48 | $288.93 | 128,300 | — | — |
| 2010-04-20 | $253.86 | $283.77 | 143,100 | — | — |
| 2010-04-19 | $253.04 | $282.85 | 81,200 | — | — |
| 2010-04-16 | $254.50 | $284.48 | 71,700 | — | — |
| 2010-04-15 | $253.01 | $282.82 | 51,100 | — | — |
| 2010-04-14 | $250.00 | $279.45 | 252,500 | — | — |
| 2010-04-13 | $252.20 | $281.91 | 345,600 | — | — |
| 2010-04-12 | $238.59 | $266.70 | 64,900 | — | — |
| 2010-04-09 | $238.70 | $266.82 | 165,200 | — | — |
| 2010-04-08 | $238.09 | $266.14 | 66,400 | — | — |
| 2010-04-07 | $240.75 | $269.11 | 177,600 | — | — |
| 2010-04-06 | $245.38 | $274.29 | 197,200 | — | — |
| 2010-04-05 | $244.73 | $273.56 | 74,100 | — | — |
| 2010-04-01 | $241.69 | $270.16 | 118,000 | — | — |
| 2010-03-31 | $243.52 | $272.21 | 114,800 | — | — |
| 2010-03-30 | $244.22 | $272.99 | 118,500 | — | — |
| 2010-03-29 | $243.38 | $272.05 | 89,900 | — | — |
| 2010-03-26 | $240.55 | $268.89 | 54,600 | — | — |
| 2010-03-25 | $242.25 | $270.79 | 71,500 | — | — |
| 2010-03-24 | $241.51 | $269.96 | 109,600 | — | — |
| 2010-03-23 | $246.71 | $275.78 | 91,300 | — | — |
| 2010-03-22 | $246.15 | $275.15 | 67,500 | — | — |
| 2010-03-19 | $242.30 | $270.85 | 132,500 | — | — |
| 2010-03-18 | $243.62 | $272.32 | 96,000 | — | — |
| 2010-03-17 | $244.07 | $272.82 | 110,600 | — | — |
| 2010-03-16 | $246.56 | $275.61 | 83,600 | — | — |
| 2010-03-15 | $243.99 | $272.73 | 76,300 | — | — |
| 2010-03-12 | $245.49 | $274.41 | 110,000 | — | — |
| 2010-03-11 | $243.00 | $271.63 | 103,600 | — | — |
| 2010-03-10 | $241.83 | $270.32 | 112,700 | — | — |
| 2010-03-09 | $237.99 | $266.03 | 155,100 | — | — |
| 2010-03-08 | $239.14 | $267.31 | 132,000 | — | — |
| 2010-03-05 | $242.42 | $270.98 | 163,600 | — | — |
| 2010-03-04 | $240.02 | $268.30 | 252,700 | — | — |
| 2010-03-03 | $235.50 | $263.24 | 175,200 | — | — |
| 2010-03-02 | $231.23 | $258.47 | 151,800 | — | — |
| 2010-03-01 | $232.04 | $259.38 | 218,400 | — | — |
| 2010-02-26 | $226.83 | $253.55 | 160,300 | — | — |
| 2010-02-25 | $224.67 | $251.14 | 287,600 | — | — |
| 2010-02-24 | $221.58 | $247.68 | 163,400 | — | — |
| 2010-02-23 | $219.17 | $244.99 | 126,200 | — | — |
| 2010-02-22 | $219.49 | $244.51 | 143,900 | — | — |
| 2010-02-19 | $217.70 | $242.52 | 269,100 | — | — |
| 2010-02-18 | $217.13 | $241.88 | 217,900 | — | — |
| 2010-02-17 | $214.96 | $239.46 | 211,500 | — | — |
| 2010-02-16 | $214.23 | $238.65 | 220,300 | — | — |
| 2010-02-12 | $206.26 | $229.77 | 317,700 | — | — |
| 2010-02-11 | $204.32 | $227.61 | 1,002,100 | — | — |
| 2010-02-10 | $210.09 | $234.04 | 108,000 | — | — |
| 2010-02-09 | $206.39 | $229.92 | 72,200 | — | — |
| 2010-02-08 | $206.14 | $229.64 | 63,500 | — | — |
| 2010-02-05 | $206.78 | $230.35 | 116,900 | — | — |
| 2010-02-04 | $207.31 | $230.94 | 162,100 | — | — |
| 2010-02-03 | $209.55 | $233.44 | 160,300 | — | — |
| 2010-02-02 | $208.59 | $232.37 | 158,600 | — | — |
| 2010-02-01 | $209.32 | $233.18 | 121,000 | — | — |
| 2010-01-29 | $207.78 | $231.47 | 171,700 | — | — |
| 2010-01-28 | $214.62 | $239.08 | 110,200 | — | — |
| 2010-01-27 | $221.10 | $246.30 | 259,100 | — | — |
| 2010-01-26 | $216.98 | $241.71 | 132,900 | — | — |
| 2010-01-25 | $221.00 | $246.19 | 182,100 | — | — |
| 2010-01-22 | $226.13 | $251.91 | 166,000 | — | — |
| 2010-01-21 | $225.00 | $250.65 | 314,000 | — | — |
| 2010-01-20 | $219.12 | $244.10 | 100,800 | — | — |
| 2010-01-19 | $216.42 | $241.09 | 127,300 | — | — |
| 2010-01-15 | $216.20 | $240.84 | 57,700 | — | — |
| 2010-01-14 | $217.22 | $241.98 | 81,700 | — | — |
| 2010-01-13 | $218.61 | $243.53 | 54,700 | — | — |
| 2010-01-12 | $218.25 | $243.13 | 76,400 | — | — |
| 2010-01-11 | $217.00 | $241.74 | 96,800 | — | — |
| 2010-01-08 | $215.98 | $240.60 | 71,600 | — | — |
| 2010-01-07 | $219.32 | $244.32 | 136,600 | — | — |
| 2010-01-06 | $214.02 | $238.42 | 155,600 | — | — |
| 2010-01-05 | $209.28 | $233.14 | 77,700 | — | — |
| 2010-01-04 | $209.87 | $233.79 | 132,600 | — | — |