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
- 2004-02-25 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 | $153.00 | $242.51 | 15,450 | — | — |
| 2010-12-30 | $148.92 | $236.04 | 10,750 | — | — |
| 2010-12-29 | $149.52 | $236.99 | 10,175 | — | — |
| 2010-12-28 | $150.08 | $237.88 | 19,050 | — | — |
| 2010-12-27 | $153.20 | $242.83 | 7,700 | — | — |
| 2010-12-23 | $152.96 | $242.44 | 14,100 | — | — |
| 2010-12-22 | $148.84 | $235.91 | 12,250 | — | — |
| 2010-12-21 | $146.08 | $231.54 | 14,850 | — | — |
| 2010-12-20 | $147.20 | $233.32 | 11,825 | — | — |
| 2010-12-17 | $147.84 | $234.33 | 10,825 | — | — |
| 2010-12-16 | $148.40 | $235.22 | 11,125 | — | — |
| 2010-12-15 | $149.52 | $236.99 | 15,175 | — | — |
| 2010-12-14 | $152.60 | $241.87 | 9,100 | — | — |
| 2010-12-13 | $153.08 | $242.64 | 6,725 | — | — |
| 2010-12-10 | $152.28 | $241.37 | 9,425 | — | — |
| 2010-12-09 | $151.32 | $239.85 | 14,500 | — | — |
| 2010-12-08 | $150.76 | $238.96 | 12,150 | — | — |
| 2010-12-07 | $149.24 | $236.55 | 11,750 | — | — |
| 2010-12-06 | $147.92 | $234.46 | 13,900 | — | — |
| 2010-12-03 | $147.72 | $234.14 | 14,150 | — | — |
| 2010-12-02 | $146.92 | $232.87 | 22,200 | — | — |
| 2010-12-01 | $148.12 | $234.77 | 16,250 | — | — |
| 2010-11-30 | $145.00 | $229.83 | 14,450 | — | — |
| 2010-11-29 | $143.64 | $227.67 | 41,300 | — | — |
| 2010-11-26 | $146.96 | $232.93 | 4,350 | — | — |
| 2010-11-24 | $147.72 | $234.14 | 19,175 | — | — |
| 2010-11-23 | $148.68 | $235.66 | 19,450 | — | — |
| 2010-11-22 | $149.68 | $237.25 | 13,900 | — | — |
| 2010-11-19 | $148.28 | $235.03 | 18,550 | — | — |
| 2010-11-18 | $148.36 | $235.15 | 18,175 | — | — |
| 2010-11-17 | $149.16 | $233.00 | 18,800 | — | — |
| 2010-11-16 | $147.20 | $229.94 | 51,550 | — | — |
| 2010-11-15 | $154.44 | $241.25 | 10,875 | — | — |
| 2010-11-12 | $152.32 | $237.93 | 12,700 | — | — |
| 2010-11-11 | $154.72 | $241.68 | 15,475 | — | — |
| 2010-11-10 | $153.12 | $239.18 | 12,725 | — | — |
| 2010-11-09 | $151.36 | $236.43 | 22,125 | — | — |
| 2010-11-08 | $152.40 | $238.06 | 14,550 | — | — |
| 2010-11-05 | $153.64 | $240.00 | 13,075 | — | — |
| 2010-11-04 | $151.64 | $236.87 | 19,875 | — | — |
| 2010-11-03 | $148.40 | $231.81 | 14,400 | — | — |
| 2010-11-02 | $148.00 | $231.19 | 19,450 | — | — |
| 2010-11-01 | $147.40 | $230.25 | 12,675 | — | — |
| 2010-10-29 | $143.60 | $224.31 | 19,400 | — | — |
| 2010-10-28 | $146.92 | $229.50 | 10,200 | — | — |
| 2010-10-27 | $145.32 | $227.00 | 10,700 | — | — |
| 2010-10-26 | $144.32 | $225.44 | 14,075 | — | — |
| 2010-10-25 | $145.28 | $226.94 | 12,250 | — | — |
| 2010-10-22 | $143.84 | $224.69 | 8,950 | — | — |
| 2010-10-21 | $142.80 | $223.06 | 8,275 | — | — |
| 2010-10-20 | $141.28 | $220.69 | 8,625 | — | — |
| 2010-10-19 | $140.88 | $220.06 | 11,875 | — | — |
| 2010-10-18 | $141.60 | $221.19 | 12,150 | — | — |
| 2010-10-15 | $142.20 | $222.13 | 10,650 | — | — |
| 2010-10-14 | $142.00 | $221.81 | 12,825 | — | — |
| 2010-10-13 | $140.88 | $220.06 | 17,075 | — | — |
| 2010-10-12 | $140.24 | $219.06 | 11,375 | — | — |
| 2010-10-11 | $140.24 | $219.06 | 9,725 | — | — |
| 2010-10-08 | $139.80 | $218.38 | 11,900 | — | — |
| 2010-10-07 | $140.12 | $218.88 | 21,200 | — | — |
| 2010-10-06 | $138.64 | $216.57 | 8,025 | — | — |
| 2010-10-05 | $138.00 | $215.57 | 11,400 | — | — |
| 2010-10-04 | $138.52 | $216.38 | 14,200 | — | — |
| 2010-10-01 | $137.72 | $215.13 | 8,925 | — | — |
| 2010-09-30 | $137.00 | $214.00 | 25,000 | — | — |
| 2010-09-29 | $134.96 | $210.82 | 13,700 | — | — |
| 2010-09-28 | $133.16 | $208.00 | 17,675 | — | — |
| 2010-09-27 | $134.48 | $210.07 | 26,975 | — | — |
| 2010-09-24 | $138.08 | $215.69 | 14,000 | — | — |
| 2010-09-23 | $136.72 | $213.57 | 17,350 | — | — |
| 2010-09-22 | $134.88 | $210.69 | 19,025 | — | — |
| 2010-09-21 | $133.32 | $208.25 | 19,600 | — | — |
| 2010-09-20 | $134.12 | $209.50 | 18,975 | — | — |
| 2010-09-17 | $135.76 | $212.07 | 18,625 | — | — |
| 2010-09-16 | $136.36 | $213.00 | 15,850 | — | — |
| 2010-09-15 | $136.60 | $213.38 | 15,100 | — | — |
| 2010-09-14 | $138.08 | $215.69 | 14,550 | — | — |
| 2010-09-13 | $140.40 | $219.31 | 15,900 | — | — |
| 2010-09-10 | $138.84 | $216.88 | 10,650 | — | — |
| 2010-09-09 | $138.40 | $216.19 | 17,850 | — | — |
| 2010-09-08 | $137.44 | $214.69 | 17,225 | — | — |
| 2010-09-07 | $135.28 | $211.32 | 12,700 | — | — |
| 2010-09-03 | $135.12 | $211.07 | 13,275 | — | — |
| 2010-09-02 | $134.40 | $209.94 | 23,425 | — | — |
| 2010-09-01 | $132.56 | $207.07 | 17,225 | — | — |
| 2010-08-31 | $130.64 | $204.07 | 18,050 | — | — |
| 2010-08-30 | $130.24 | $203.44 | 21,900 | — | — |
| 2010-08-27 | $131.00 | $204.63 | 25,850 | — | — |
| 2010-08-26 | $132.28 | $206.63 | 25,275 | — | — |
| 2010-08-25 | $130.12 | $203.26 | 24,000 | — | — |
| 2010-08-24 | $133.44 | $208.44 | 15,925 | — | — |
| 2010-08-23 | $136.16 | $212.69 | 11,475 | — | — |
| 2010-08-20 | $135.20 | $211.19 | 11,675 | — | — |
| 2010-08-19 | $136.60 | $213.38 | 16,800 | — | — |
| 2010-08-18 | $138.12 | $212.38 | 19,400 | — | — |
| 2010-08-17 | $139.60 | $214.65 | 22,025 | — | — |
| 2010-08-16 | $138.36 | $212.75 | 18,300 | — | — |
| 2010-08-13 | $140.00 | $215.27 | 16,100 | — | — |
| 2010-08-12 | $137.28 | $211.09 | 20,550 | — | — |
| 2010-08-11 | $134.72 | $207.15 | 28,975 | — | — |
| 2010-08-10 | $138.36 | $212.75 | 26,125 | — | — |
| 2010-08-09 | $141.44 | $217.48 | 14,750 | — | — |
| 2010-08-06 | $141.88 | $218.16 | 29,625 | — | — |
| 2010-08-05 | $140.60 | $216.19 | 30,400 | — | — |
| 2010-08-04 | $140.04 | $215.33 | 25,675 | — | — |
| 2010-08-03 | $138.60 | $213.12 | 16,625 | — | — |
| 2010-08-02 | $137.76 | $211.83 | 23,775 | — | — |
| 2010-07-30 | $136.20 | $209.43 | 22,750 | — | — |
| 2010-07-29 | $134.56 | $206.90 | 21,275 | — | — |
| 2010-07-28 | $131.80 | $202.66 | 21,425 | — | — |
| 2010-07-27 | $130.44 | $200.57 | 22,500 | — | — |
| 2010-07-26 | $133.40 | $205.12 | 33,725 | — | — |
| 2010-07-23 | $135.16 | $207.83 | 25,775 | — | — |
| 2010-07-22 | $136.40 | $209.73 | 25,500 | — | — |
| 2010-07-21 | $134.96 | $207.52 | 24,300 | — | — |
| 2010-07-20 | $134.96 | $207.52 | 20,175 | — | — |
| 2010-07-19 | $133.68 | $205.55 | 21,725 | — | — |
| 2010-07-16 | $134.24 | $206.41 | 14,325 | — | — |
| 2010-07-15 | $134.00 | $206.04 | 21,425 | — | — |
| 2010-07-14 | $134.76 | $207.21 | 24,450 | — | — |
| 2010-07-13 | $134.20 | $206.35 | 16,600 | — | — |
| 2010-07-12 | $132.96 | $204.44 | 12,675 | — | — |
| 2010-07-09 | $132.40 | $203.58 | 13,200 | — | — |
| 2010-07-08 | $130.04 | $199.95 | 20,625 | — | — |
| 2010-07-07 | $128.96 | $198.29 | 24,900 | — | — |
| 2010-07-06 | $129.00 | $198.36 | 8,675 | — | — |
| 2010-07-02 | $128.92 | $198.23 | 10,325 | — | — |
| 2010-07-01 | $128.40 | $197.43 | 12,475 | — | — |
| 2010-06-30 | $129.40 | $198.97 | 42,450 | — | — |
| 2010-06-29 | $126.72 | $194.85 | 34,650 | — | — |
| 2010-06-28 | $124.80 | $191.90 | 23,325 | — | — |
| 2010-06-25 | $124.84 | $191.96 | 30,675 | — | — |
| 2010-06-24 | $124.80 | $191.90 | 19,250 | — | — |
| 2010-06-23 | $126.36 | $194.30 | 14,950 | — | — |
| 2010-06-22 | $127.44 | $195.96 | 20,350 | — | — |
| 2010-06-21 | $129.28 | $198.79 | 12,625 | — | — |
| 2010-06-18 | $128.84 | $198.11 | 13,450 | — | — |
| 2010-06-17 | $130.64 | $200.88 | 12,475 | — | — |
| 2010-06-16 | $131.04 | $201.49 | 14,275 | — | — |
| 2010-06-15 | $131.08 | $201.55 | 14,350 | — | — |
| 2010-06-14 | $130.72 | $201.00 | 14,200 | — | — |
| 2010-06-11 | $131.00 | $201.43 | 16,000 | — | — |
| 2010-06-10 | $128.20 | $197.13 | 16,925 | — | — |
| 2010-06-09 | $123.88 | $190.48 | 17,550 | — | — |
| 2010-06-08 | $123.52 | $189.93 | 21,875 | — | — |
| 2010-06-07 | $124.20 | $190.97 | 19,050 | — | — |
| 2010-06-04 | $126.48 | $194.48 | 21,075 | — | — |
| 2010-06-03 | $128.80 | $198.05 | 26,725 | — | — |
| 2010-06-02 | $129.96 | $199.83 | 27,025 | — | — |
| 2010-06-01 | $129.56 | $199.22 | 31,200 | — | — |
| 2010-05-28 | $131.36 | $201.98 | 25,725 | — | — |
| 2010-05-27 | $131.00 | $201.43 | 25,150 | — | — |
| 2010-05-26 | $128.12 | $197.00 | 33,550 | — | — |
| 2010-05-25 | $126.76 | $194.91 | 20,800 | — | — |
| 2010-05-24 | $129.00 | $198.36 | 19,775 | — | — |
| 2010-05-21 | $128.00 | $196.82 | 30,275 | — | — |
| 2010-05-20 | $124.36 | $191.22 | 29,000 | — | — |
| 2010-05-19 | $131.92 | $202.85 | 23,900 | — | — |
| 2010-05-18 | $136.60 | $206.72 | 24,875 | — | — |
| 2010-05-17 | $135.56 | $205.15 | 22,125 | — | — |
| 2010-05-14 | $138.08 | $208.96 | 15,900 | — | — |
| 2010-05-13 | $138.72 | $209.93 | 32,300 | — | — |
| 2010-05-12 | $138.88 | $210.17 | 20,075 | — | — |
| 2010-05-11 | $134.60 | $203.69 | 31,600 | — | — |
| 2010-05-10 | $128.72 | $194.80 | 36,425 | — | — |
| 2010-05-07 | $125.36 | $189.71 | 33,075 | — | — |
| 2010-05-06 | $122.96 | $186.08 | 75,625 | — | — |
| 2010-05-05 | $128.96 | $195.16 | 40,875 | — | — |
| 2010-05-04 | $131.60 | $199.15 | 47,275 | — | — |
| 2010-05-03 | $138.24 | $209.20 | 27,925 | — | — |
| 2010-04-30 | $138.80 | $210.05 | 25,050 | — | — |
| 2010-04-29 | $137.84 | $208.60 | 25,825 | — | — |
| 2010-04-28 | $136.48 | $206.54 | 28,525 | — | — |
| 2010-04-27 | $136.80 | $207.02 | 27,800 | — | — |
| 2010-04-26 | $139.00 | $210.35 | 27,300 | — | — |
| 2010-04-23 | $139.96 | $211.81 | 22,375 | — | — |
| 2010-04-22 | $140.40 | $212.47 | 31,050 | — | — |
| 2010-04-21 | $141.32 | $213.86 | 24,125 | — | — |
| 2010-04-20 | $139.96 | $211.81 | 16,975 | — | — |
| 2010-04-19 | $135.92 | $205.69 | 21,925 | — | — |
| 2010-04-16 | $137.92 | $208.72 | 32,750 | — | — |
| 2010-04-15 | $139.20 | $210.65 | 42,425 | — | — |
| 2010-04-14 | $139.16 | $210.59 | 39,725 | — | — |
| 2010-04-13 | $138.52 | $209.63 | 47,600 | — | — |
| 2010-04-12 | $138.68 | $209.87 | 41,025 | — | — |
| 2010-04-09 | $134.40 | $203.39 | 22,525 | — | — |
| 2010-04-08 | $131.88 | $199.58 | 21,100 | — | — |
| 2010-04-07 | $130.84 | $198.00 | 13,550 | — | — |
| 2010-04-06 | $130.88 | $198.06 | 23,300 | — | — |
| 2010-04-05 | $130.08 | $196.85 | 26,200 | — | — |
| 2010-04-01 | $129.04 | $195.28 | 16,475 | — | — |
| 2010-03-31 | $125.88 | $190.50 | 18,925 | — | — |
| 2010-03-30 | $126.48 | $191.41 | 24,325 | — | — |
| 2010-03-29 | $126.28 | $191.10 | 17,875 | — | — |
| 2010-03-26 | $127.68 | $193.22 | 22,325 | — | — |
| 2010-03-25 | $128.00 | $193.71 | 28,800 | — | — |
| 2010-03-24 | $131.72 | $199.34 | 58,250 | — | — |
| 2010-03-23 | $129.28 | $195.64 | 57,400 | — | — |
| 2010-03-22 | $126.48 | $191.41 | 48,875 | — | — |
| 2010-03-19 | $127.04 | $192.25 | 25,975 | — | — |
| 2010-03-18 | $127.16 | $192.43 | 29,800 | — | — |
| 2010-03-17 | $126.12 | $190.86 | 30,875 | — | — |
| 2010-03-16 | $124.44 | $188.32 | 18,800 | — | — |
| 2010-03-15 | $124.84 | $188.92 | 27,675 | — | — |
| 2010-03-12 | $125.64 | $190.13 | 35,150 | — | — |
| 2010-03-11 | $124.40 | $188.26 | 27,125 | — | — |
| 2010-03-10 | $123.44 | $186.80 | 18,000 | — | — |
| 2010-03-09 | $123.20 | $186.44 | 23,850 | — | — |
| 2010-03-08 | $123.48 | $186.87 | 21,050 | — | — |
| 2010-03-05 | $123.32 | $186.62 | 22,775 | — | — |
| 2010-03-04 | $122.80 | $185.84 | 18,675 | — | — |
| 2010-03-03 | $122.28 | $185.05 | 24,050 | — | — |
| 2010-03-02 | $122.12 | $184.81 | 38,025 | — | — |
| 2010-03-01 | $122.00 | $184.63 | 21,725 | — | — |
| 2010-02-26 | $121.84 | $184.38 | 12,125 | — | — |
| 2010-02-25 | $121.00 | $183.11 | 27,175 | — | — |
| 2010-02-24 | $120.76 | $182.75 | 31,850 | — | — |
| 2010-02-23 | $118.92 | $179.96 | 19,500 | — | — |
| 2010-02-22 | $120.20 | $181.90 | 30,950 | — | — |
| 2010-02-19 | $120.92 | $182.99 | 26,200 | — | — |
| 2010-02-18 | $118.60 | $179.48 | 27,425 | — | — |
| 2010-02-17 | $118.68 | $179.60 | 38,925 | — | — |
| 2010-02-16 | $121.40 | $180.45 | 32,450 | — | — |
| 2010-02-12 | $121.56 | $180.69 | 23,200 | — | — |
| 2010-02-11 | $120.56 | $179.20 | 22,675 | — | — |
| 2010-02-10 | $120.52 | $179.14 | 24,350 | — | — |
| 2010-02-09 | $119.56 | $177.71 | 27,825 | — | — |
| 2010-02-08 | $118.16 | $175.63 | 46,075 | — | — |
| 2010-02-05 | $112.44 | $167.13 | 122,200 | — | — |
| 2010-02-04 | $114.64 | $170.40 | 56,100 | — | — |
| 2010-02-03 | $119.60 | $177.77 | 28,550 | — | — |
| 2010-02-02 | $120.40 | $178.96 | 36,725 | — | — |
| 2010-02-01 | $121.80 | $181.04 | 45,300 | — | — |
| 2010-01-29 | $120.36 | $178.90 | 49,125 | — | — |
| 2010-01-28 | $120.00 | $178.37 | 42,000 | — | — |
| 2010-01-27 | $118.72 | $176.47 | 44,275 | — | — |
| 2010-01-26 | $118.44 | $176.05 | 61,850 | — | — |
| 2010-01-25 | $117.92 | $175.28 | 109,800 | — | — |
| 2010-01-22 | $118.16 | $175.63 | 375,975 | — | — |
| 2010-01-21 | $122.60 | $182.23 | 84,300 | — | — |
| 2010-01-20 | $132.08 | $196.32 | 23,100 | — | — |
| 2010-01-19 | $127.88 | $190.08 | 10,050 | — | — |
| 2010-01-15 | $124.92 | $185.68 | 25,175 | — | — |
| 2010-01-14 | $126.00 | $187.29 | 20,025 | — | — |
| 2010-01-13 | $125.80 | $186.99 | 18,650 | — | — |
| 2010-01-12 | $124.40 | $184.91 | 31,525 | — | — |
| 2010-01-11 | $129.92 | $193.11 | 14,175 | — | — |
| 2010-01-08 | $128.80 | $191.45 | 24,375 | — | — |
| 2010-01-07 | $125.80 | $186.99 | 23,075 | — | — |
| 2010-01-06 | $125.76 | $186.93 | 19,125 | — | — |
| 2010-01-05 | $126.20 | $187.58 | 32,575 | — | — |
| 2010-01-04 | $125.64 | $186.75 | 36,000 | — | — |