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
- 2005-08-24 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 | $699.00 | $699.00 | 811 | — | — |
| 2010-12-30 | $715.50 | $715.50 | 915 | — | — |
| 2010-12-29 | $712.50 | $712.50 | 881 | — | — |
| 2010-12-28 | $706.50 | $706.50 | 1,603 | — | — |
| 2010-12-27 | $724.50 | $724.50 | 1,083 | — | — |
| 2010-12-23 | $727.50 | $727.50 | 1,799 | — | — |
| 2010-12-22 | $745.50 | $745.50 | 2,127 | — | — |
| 2010-12-21 | $757.50 | $757.50 | 2,828 | — | — |
| 2010-12-20 | $733.50 | $733.50 | 1,678 | — | — |
| 2010-12-17 | $709.50 | $709.50 | 3,097 | — | — |
| 2010-12-16 | $675.00 | $675.00 | 1,044 | — | — |
| 2010-12-15 | $661.50 | $661.50 | 1,482 | — | — |
| 2010-12-14 | $664.50 | $664.50 | 1,665 | — | — |
| 2010-12-13 | $678.00 | $678.00 | 1,711 | — | — |
| 2010-12-10 | $672.00 | $672.00 | 1,741 | — | — |
| 2010-12-09 | $664.50 | $664.50 | 1,659 | — | — |
| 2010-12-08 | $645.00 | $645.00 | 541 | — | — |
| 2010-12-07 | $639.00 | $639.00 | 1,285 | — | — |
| 2010-12-06 | $642.00 | $642.00 | 950 | — | — |
| 2010-12-03 | $640.50 | $640.50 | 818 | — | — |
| 2010-12-02 | $637.50 | $637.50 | 1,408 | — | — |
| 2010-12-01 | $631.50 | $631.50 | 1,759 | — | — |
| 2010-11-30 | $616.50 | $616.50 | 1,824 | — | — |
| 2010-11-29 | $639.00 | $639.00 | 1,709 | — | — |
| 2010-11-26 | $645.00 | $645.00 | 658 | — | — |
| 2010-11-24 | $633.00 | $633.00 | 1,338 | — | — |
| 2010-11-23 | $615.00 | $615.00 | 1,407 | — | — |
| 2010-11-22 | $612.00 | $612.00 | 1,002 | — | — |
| 2010-11-19 | $612.00 | $612.00 | 1,315 | — | — |
| 2010-11-18 | $603.00 | $603.00 | 1,771 | — | — |
| 2010-11-17 | $606.00 | $606.00 | 1,320 | — | — |
| 2010-11-16 | $619.50 | $619.50 | 1,517 | — | — |
| 2010-11-15 | $637.50 | $637.50 | 1,045 | — | — |
| 2010-11-12 | $639.00 | $639.00 | 991 | — | — |
| 2010-11-11 | $646.50 | $646.50 | 949 | — | — |
| 2010-11-10 | $628.50 | $628.50 | 2,513 | — | — |
| 2010-11-09 | $652.50 | $652.50 | 1,759 | — | — |
| 2010-11-08 | $676.50 | $676.50 | 1,536 | — | — |
| 2010-11-05 | $681.00 | $681.00 | 1,063 | — | — |
| 2010-11-04 | $685.50 | $685.50 | 2,279 | — | — |
| 2010-11-03 | $643.50 | $643.50 | 593 | — | — |
| 2010-11-02 | $655.50 | $655.50 | 1,405 | — | — |
| 2010-11-01 | $628.50 | $628.50 | 1,021 | — | — |
| 2010-10-29 | $646.50 | $646.50 | 945 | — | — |
| 2010-10-28 | $664.50 | $664.50 | 1,872 | — | — |
| 2010-10-27 | $648.00 | $648.00 | 1,119 | — | — |
| 2010-10-26 | $642.00 | $642.00 | 1,446 | — | — |
| 2010-10-25 | $628.50 | $628.50 | 1,187 | — | — |
| 2010-10-22 | $616.50 | $616.50 | 819 | — | — |
| 2010-10-21 | $600.00 | $600.00 | 1,205 | — | — |
| 2010-10-20 | $618.00 | $618.00 | 1,210 | — | — |
| 2010-10-19 | $598.50 | $598.50 | 1,170 | — | — |
| 2010-10-18 | $622.50 | $622.50 | 1,365 | — | — |
| 2010-10-15 | $637.50 | $637.50 | 1,409 | — | — |
| 2010-10-14 | $633.00 | $633.00 | 1,274 | — | — |
| 2010-10-13 | $634.50 | $634.50 | 1,441 | — | — |
| 2010-10-12 | $637.50 | $637.50 | 1,776 | — | — |
| 2010-10-11 | $624.00 | $624.00 | 981 | — | — |
| 2010-10-08 | $625.50 | $625.50 | 1,225 | — | — |
| 2010-10-07 | $619.50 | $619.50 | 1,335 | — | — |
| 2010-10-06 | $630.00 | $630.00 | 3,382 | — | — |
| 2010-10-05 | $589.50 | $589.50 | 2,585 | — | — |
| 2010-10-04 | $556.50 | $556.50 | 1,383 | — | — |
| 2010-10-01 | $573.00 | $573.00 | 1,429 | — | — |
| 2010-09-30 | $562.50 | $562.50 | 1,225 | — | — |
| 2010-09-29 | $562.50 | $562.50 | 847 | — | — |
| 2010-09-28 | $571.50 | $571.50 | 1,137 | — | — |
| 2010-09-27 | $576.00 | $576.00 | 1,074 | — | — |
| 2010-09-24 | $598.50 | $598.50 | 2,069 | — | — |
| 2010-09-23 | $592.50 | $592.50 | 5,896 | — | — |
| 2010-09-22 | $597.00 | $597.00 | 1,307 | — | — |
| 2010-09-21 | $580.50 | $580.50 | 961 | — | — |
| 2010-09-20 | $591.00 | $591.00 | 1,605 | — | — |
| 2010-09-17 | $565.50 | $565.50 | 3,741 | — | — |
| 2010-09-16 | $576.00 | $576.00 | 848 | — | — |
| 2010-09-15 | $589.50 | $589.50 | 911 | — | — |
| 2010-09-14 | $598.50 | $598.50 | 1,040 | — | — |
| 2010-09-13 | $603.00 | $603.00 | 1,810 | — | — |
| 2010-09-10 | $576.00 | $576.00 | 590 | — | — |
| 2010-09-09 | $573.00 | $573.00 | 1,343 | — | — |
| 2010-09-08 | $582.00 | $582.00 | 613 | — | — |
| 2010-09-07 | $571.50 | $571.50 | 1,172 | — | — |
| 2010-09-03 | $588.00 | $588.00 | 1,469 | — | — |
| 2010-09-02 | $576.00 | $576.00 | 1,517 | — | — |
| 2010-09-01 | $556.50 | $556.50 | 915 | — | — |
| 2010-08-31 | $540.00 | $540.00 | 837 | — | — |
| 2010-08-30 | $549.00 | $549.00 | 1,141 | — | — |
| 2010-08-27 | $559.50 | $559.50 | 1,477 | — | — |
| 2010-08-26 | $525.00 | $525.00 | 717 | — | — |
| 2010-08-25 | $532.50 | $532.50 | 873 | — | — |
| 2010-08-24 | $526.50 | $526.50 | 1,544 | — | — |
| 2010-08-23 | $528.00 | $528.00 | 695 | — | — |
| 2010-08-20 | $547.50 | $547.50 | 1,533 | — | — |
| 2010-08-19 | $541.50 | $541.50 | 1,577 | — | — |
| 2010-08-18 | $565.50 | $565.50 | 1,625 | — | — |
| 2010-08-17 | $555.00 | $555.00 | 990 | — | — |
| 2010-08-16 | $534.00 | $534.00 | 841 | — | — |
| 2010-08-13 | $528.00 | $528.00 | 1,603 | — | — |
| 2010-08-12 | $571.50 | $571.50 | 2,059 | — | — |
| 2010-08-11 | $534.00 | $534.00 | 2,149 | — | — |
| 2010-08-10 | $576.00 | $576.00 | 1,204 | — | — |
| 2010-08-09 | $589.50 | $589.50 | 1,670 | — | — |
| 2010-08-06 | $576.00 | $576.00 | 2,262 | — | — |
| 2010-08-05 | $603.00 | $603.00 | 1,645 | — | — |
| 2010-08-04 | $598.50 | $598.50 | 3,109 | — | — |
| 2010-08-03 | $567.00 | $567.00 | 2,724 | — | — |
| 2010-08-02 | $585.00 | $585.00 | 3,519 | — | — |
| 2010-07-30 | $561.00 | $561.00 | 3,487 | — | — |
| 2010-07-29 | $561.00 | $561.00 | 1,581 | — | — |
| 2010-07-28 | $553.50 | $553.50 | 2,034 | — | — |
| 2010-07-27 | $570.00 | $570.00 | 2,026 | — | — |
| 2010-07-26 | $561.00 | $561.00 | 2,477 | — | — |
| 2010-07-23 | $526.50 | $526.50 | 2,321 | — | — |
| 2010-07-22 | $532.50 | $532.50 | 3,055 | — | — |
| 2010-07-21 | $531.00 | $531.00 | 2,955 | — | — |
| 2010-07-20 | $496.50 | $496.50 | 1,528 | — | — |
| 2010-07-19 | $490.50 | $490.50 | 2,828 | — | — |
| 2010-07-16 | $487.50 | $487.50 | 2,315 | — | — |
| 2010-07-15 | $492.00 | $492.00 | 1,353 | — | — |
| 2010-07-14 | $508.50 | $508.50 | 945 | — | — |
| 2010-07-13 | $523.50 | $523.50 | 2,119 | — | — |
| 2010-07-12 | $496.50 | $496.50 | 1,334 | — | — |
| 2010-07-09 | $528.00 | $528.00 | 3,271 | — | — |
| 2010-07-08 | $520.50 | $520.50 | 1,689 | — | — |
| 2010-07-07 | $504.00 | $504.00 | 2,740 | — | — |
| 2010-07-06 | $471.00 | $471.00 | 2,864 | — | — |
| 2010-07-02 | $492.00 | $492.00 | 1,837 | — | — |
| 2010-07-01 | $505.50 | $505.50 | 3,494 | — | — |
| 2010-06-30 | $477.00 | $477.00 | 2,560 | — | — |
| 2010-06-29 | $495.00 | $495.00 | 5,159 | — | — |
| 2010-06-28 | $526.50 | $526.50 | 2,411 | — | — |
| 2010-06-25 | $564.00 | $564.00 | 46,172 | — | — |
| 2010-06-24 | $546.00 | $546.00 | 4,399 | — | — |
| 2010-06-23 | $582.00 | $582.00 | 5,473 | — | — |
| 2010-06-22 | $517.50 | $517.50 | 6,171 | — | — |
| 2010-06-21 | $513.00 | $513.00 | 19,062 | — | — |
| 2010-06-18 | $727.50 | $727.50 | 1,368 | — | — |
| 2010-06-17 | $721.50 | $721.50 | 1,541 | — | — |
| 2010-06-16 | $712.50 | $712.50 | 1,969 | — | — |
| 2010-06-15 | $739.50 | $739.50 | 1,419 | — | — |
| 2010-06-14 | $718.50 | $718.50 | 1,744 | — | — |
| 2010-06-11 | $699.00 | $699.00 | 1,981 | — | — |
| 2010-06-10 | $657.00 | $657.00 | 2,316 | — | — |
| 2010-06-09 | $637.50 | $637.50 | 2,867 | — | — |
| 2010-06-08 | $667.50 | $667.50 | 3,221 | — | — |
| 2010-06-07 | $717.00 | $717.00 | 6,387 | — | — |
| 2010-06-04 | $753.00 | $753.00 | 3,905 | — | — |
| 2010-06-03 | $766.50 | $766.50 | 2,785 | — | — |
| 2010-06-02 | $765.00 | $765.00 | 2,793 | — | — |
| 2010-06-01 | $741.00 | $741.00 | 1,904 | — | — |
| 2010-05-28 | $757.50 | $757.50 | 5,059 | — | — |
| 2010-05-27 | $751.50 | $751.50 | 26,067 | — | — |
| 2010-05-26 | $837.00 | $837.00 | 3,771 | — | — |
| 2010-05-25 | $837.00 | $837.00 | 2,379 | — | — |
| 2010-05-24 | $877.50 | $877.50 | 3,297 | — | — |
| 2010-05-21 | $846.00 | $846.00 | 4,071 | — | — |
| 2010-05-20 | $771.00 | $771.00 | 2,611 | — | — |
| 2010-05-19 | $852.00 | $852.00 | 2,025 | — | — |
| 2010-05-18 | $874.50 | $874.50 | 1,831 | — | — |
| 2010-05-17 | $891.00 | $891.00 | 1,760 | — | — |
| 2010-05-14 | $898.50 | $898.50 | 2,200 | — | — |
| 2010-05-13 | $913.50 | $913.50 | 1,969 | — | — |
| 2010-05-12 | $897.00 | $897.00 | 2,348 | — | — |
| 2010-05-11 | $900.00 | $900.00 | 2,573 | — | — |
| 2010-05-10 | $885.00 | $885.00 | 1,930 | — | — |
| 2010-05-07 | $843.00 | $843.00 | 4,023 | — | — |
| 2010-05-06 | $838.50 | $838.50 | 5,065 | — | — |
| 2010-05-05 | $913.50 | $913.50 | 3,225 | — | — |
| 2010-05-04 | $907.50 | $907.50 | 2,325 | — | — |
| 2010-05-03 | $906.00 | $906.00 | 3,133 | — | — |
| 2010-04-30 | $888.00 | $888.00 | 3,327 | — | — |
| 2010-04-29 | $892.50 | $892.50 | 2,234 | — | — |
| 2010-04-28 | $885.00 | $885.00 | 2,901 | — | — |
| 2010-04-27 | $898.50 | $898.50 | 3,152 | — | — |
| 2010-04-26 | $895.50 | $895.50 | 5,692 | — | — |
| 2010-04-23 | $888.00 | $888.00 | 1,605 | — | — |
| 2010-04-22 | $874.50 | $874.50 | 3,567 | — | — |
| 2010-04-21 | $859.50 | $859.50 | 3,319 | — | — |
| 2010-04-20 | $852.00 | $852.00 | 2,693 | — | — |
| 2010-04-19 | $831.00 | $831.00 | 2,990 | — | — |
| 2010-04-16 | $793.50 | $793.50 | 3,605 | — | — |
| 2010-04-15 | $798.00 | $798.00 | 3,051 | — | — |
| 2010-04-14 | $855.00 | $855.00 | 4,447 | — | — |
| 2010-04-13 | $832.50 | $832.50 | 2,337 | — | — |
| 2010-04-12 | $853.50 | $853.50 | 2,562 | — | — |
| 2010-04-09 | $835.50 | $835.50 | 3,116 | — | — |
| 2010-04-08 | $825.00 | $825.00 | 5,488 | — | — |
| 2010-04-07 | $813.00 | $813.00 | 3,666 | — | — |
| 2010-04-06 | $808.50 | $808.50 | 2,671 | — | — |
| 2010-04-05 | $768.00 | $768.00 | 4,235 | — | — |
| 2010-04-01 | $804.00 | $804.00 | 4,064 | — | — |
| 2010-03-31 | $762.00 | $762.00 | 4,116 | — | — |
| 2010-03-30 | $763.50 | $763.50 | 5,593 | — | — |
| 2010-03-29 | $733.50 | $733.50 | 6,505 | — | — |
| 2010-03-26 | $696.00 | $696.00 | 11,023 | — | — |
| 2010-03-25 | $705.00 | $705.00 | 7,958 | — | — |
| 2010-03-24 | $682.50 | $682.50 | 7,325 | — | — |
| 2010-03-23 | $670.50 | $670.50 | 4,050 | — | — |
| 2010-03-22 | $645.00 | $645.00 | 4,350 | — | — |
| 2010-03-19 | $610.50 | $610.50 | 6,257 | — | — |
| 2010-03-18 | $577.50 | $577.50 | 800 | — | — |
| 2010-03-17 | $582.00 | $582.00 | 1,780 | — | — |
| 2010-03-16 | $564.00 | $564.00 | 1,449 | — | — |
| 2010-03-15 | $567.00 | $567.00 | 2,824 | — | — |
| 2010-03-12 | $553.50 | $553.50 | 833 | — | — |
| 2010-03-11 | $559.50 | $559.50 | 724 | — | — |
| 2010-03-10 | $576.00 | $576.00 | 1,415 | — | — |
| 2010-03-09 | $570.00 | $570.00 | 1,562 | — | — |
| 2010-03-08 | $558.00 | $558.00 | 1,785 | — | — |
| 2010-03-05 | $555.00 | $555.00 | 3,570 | — | — |
| 2010-03-04 | $555.00 | $555.00 | 1,805 | — | — |
| 2010-03-03 | $529.50 | $529.50 | 1,338 | — | — |
| 2010-03-02 | $514.50 | $514.50 | 2,070 | — | — |
| 2010-03-01 | $498.00 | $498.00 | 2,000 | — | — |
| 2010-02-26 | $499.50 | $499.50 | 899 | — | — |
| 2010-02-25 | $502.50 | $502.50 | 1,954 | — | — |
| 2010-02-24 | $487.50 | $487.50 | 937 | — | — |
| 2010-02-23 | $480.00 | $480.00 | 566 | — | — |
| 2010-02-22 | $483.00 | $483.00 | 595 | — | — |
| 2010-02-19 | $490.50 | $490.50 | 2,248 | — | — |
| 2010-02-18 | $502.50 | $502.50 | 3,455 | — | — |
| 2010-02-17 | $472.50 | $472.50 | 367 | — | — |
| 2010-02-16 | $477.00 | $477.00 | 586 | — | — |
| 2010-02-12 | $465.00 | $465.00 | 375 | — | — |
| 2010-02-11 | $463.50 | $463.50 | 321 | — | — |
| 2010-02-10 | $460.50 | $460.50 | 377 | — | — |
| 2010-02-09 | $463.50 | $463.50 | 382 | — | — |
| 2010-02-08 | $462.00 | $462.00 | 351 | — | — |
| 2010-02-05 | $465.00 | $465.00 | 410 | — | — |
| 2010-02-04 | $463.50 | $463.50 | 369 | — | — |
| 2010-02-03 | $472.50 | $472.50 | 1,218 | — | — |
| 2010-02-02 | $469.50 | $469.50 | 484 | — | — |
| 2010-02-01 | $471.00 | $471.00 | 1,157 | — | — |
| 2010-01-29 | $469.50 | $469.50 | 1,529 | — | — |
| 2010-01-28 | $456.00 | $456.00 | 1,467 | — | — |
| 2010-01-27 | $436.50 | $436.50 | 1,699 | — | — |
| 2010-01-26 | $457.50 | $457.50 | 1,041 | — | — |
| 2010-01-25 | $457.50 | $457.50 | 1,249 | — | — |
| 2010-01-22 | $456.00 | $456.00 | 623 | — | — |
| 2010-01-21 | $457.50 | $457.50 | 1,347 | — | — |
| 2010-01-20 | $459.00 | $459.00 | 699 | — | — |
| 2010-01-19 | $460.50 | $460.50 | 1,021 | — | — |
| 2010-01-15 | $462.00 | $462.00 | 1,023 | — | — |
| 2010-01-14 | $466.50 | $466.50 | 692 | — | — |
| 2010-01-13 | $465.00 | $465.00 | 950 | — | — |
| 2010-01-12 | $465.00 | $465.00 | 959 | — | — |
| 2010-01-11 | $478.50 | $478.50 | 2,105 | — | — |
| 2010-01-08 | $465.00 | $465.00 | 885 | — | — |
| 2010-01-07 | $456.00 | $456.00 | 610 | — | — |
| 2010-01-06 | $462.00 | $462.00 | 1,661 | — | — |
| 2010-01-05 | $457.50 | $457.50 | 1,967 | — | — |
| 2010-01-04 | $442.50 | $442.50 | 1,841 | — | — |